Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.11 | 22.14 | 22.05 | 22.07 | 140,023 | +0.00(+0.00%) |
Jun 29, 2017 | 22.00 | 22.09 | 22.00 | 22.07 | 49,226 | -0.03(-0.14%) |
Jun 28, 2017 | 22.14 | 22.14 | 22.08 | 22.11 | 100,345 | +0.00(+0.02%) |
Jun 27, 2017 | 22.14 | 22.14 | 22.07 | 22.10 | 57,313 | -0.05(-0.24%) |
Jun 26, 2017 | 22.13 | 22.18 | 22.09 | 22.15 | 20,971 | +0.01(+0.04%) |
Jun 23, 2017 | 22.16 | 22.17 | 22.08 | 22.14 | 113,958 | +0.00(+0.00%) |
Jun 22, 2017 | 22.10 | 22.19 | 22.07 | 22.14 | 86,243 | +0.04(+0.20%) |
Jun 21, 2017 | 22.19 | 22.19 | 22.06 | 22.10 | 34,282 | -0.01(-0.04%) |
Jun 20, 2017 | 22.13 | 22.15 | 22.09 | 22.11 | 118,451 | +0.00(+0.00%) |
Jun 19, 2017 | 22.12 | 22.15 | 22.08 | 22.11 | 99,179 | -0.01(-0.04%) |
Jun 16, 2017 | 22.08 | 22.18 | 22.08 | 22.12 | 137,609 | +0.02(+0.08%) |
Jun 15, 2017 | 22.08 | 22.18 | 22.08 | 22.10 | 71,074 | -0.08(-0.36%) |
Jun 14, 2017 | 22.25 | 22.26 | 22.12 | 22.18 | 56,526 | +0.08(+0.36%) |
Jun 13, 2017 | 22.10 | 22.12 | 22.06 | 22.10 | 53,399 | +0.00(+0.02%) |
Jun 12, 2017 | 22.11 | 22.14 | 22.03 | 22.10 | 57,287 | +0.01(+0.06%) |
Jun 09, 2017 | 22.12 | 22.13 | 22.06 | 22.08 | 21,719 | -0.04(-0.16%) |
Jun 08, 2017 | 22.16 | 22.16 | 22.07 | 22.12 | 47,901 | +0.00(+0.00%) |
Jun 07, 2017 | 22.16 | 22.17 | 22.07 | 22.12 | 43,887 | -0.01(-0.04%) |
Jun 06, 2017 | 22.13 | 22.17 | 22.09 | 22.13 | 68,931 | -0.02(-0.08%) |
Jun 05, 2017 | 22.14 | 22.16 | 22.11 | 22.14 | 40,157 | -0.01(-0.04%) |
Jun 02, 2017 | 22.13 | 22.17 | 22.07 | 22.15 | 48,399 | +0.07(+0.32%) |
Jun 01, 2017 | 22.12 | 22.12 | 22.03 | 22.08 | 54,766 | -0.01(-0.05%) |
May 31, 2017 | 22.17 | 22.17 | 22.04 | 22.09 | 27,522 | +0.04(+0.16%) |
May 30, 2017 | 22.11 | 22.11 | 22.02 | 22.06 | 69,038 | +0.00(+0.00%) |
May 26, 2017 | 22.09 | 22.12 | 22.02 | 22.06 | 81,997 | +0.01(+0.04%) |
May 25, 2017 | 22.10 | 22.10 | 22.00 | 22.05 | 42,505 | +0.01(+0.04%) |
May 24, 2017 | 21.98 | 22.04 | 21.98 | 22.04 | 49,786 | +0.07(+0.32%) |
May 23, 2017 | 22.09 | 22.12 | 21.96 | 21.97 | 109,401 | -0.06(-0.28%) |
May 22, 2017 | 22.04 | 22.04 | 21.96 | 22.03 | 28,825 | -0.03(-0.12%) |
May 19, 2017 | 22.12 | 22.12 | 22.01 | 22.06 | 51,412 | +0.01(+0.03%) |
May 18, 2017 | 22.01 | 22.13 | 21.98 | 22.05 | 44,303 | +0.00(+0.01%) |
May 17, 2017 | 22.08 | 22.11 | 22.03 | 22.05 | 54,576 | +0.08(+0.36%) |
May 16, 2017 | 22.05 | 22.05 | 21.94 | 21.97 | 71,806 | -0.02(-0.07%) |
May 15, 2017 | 22.04 | 22.04 | 21.92 | 21.99 | 62,727 | +0.02(+0.07%) |
May 12, 2017 | 21.94 | 21.97 | 21.91 | 21.97 | 76,560 | +0.08(+0.36%) |
May 11, 2017 | 21.86 | 21.89 | 21.86 | 21.89 | 49,623 | +0.03(+0.12%) |
May 10, 2017 | 21.85 | 21.95 | 21.84 | 21.87 | 82,640 | +0.00(+0.00%) |
May 09, 2017 | 21.85 | 21.89 | 21.80 | 21.87 | 74,131 | +0.00(+0.00%) |
May 08, 2017 | 21.88 | 21.91 | 21.84 | 21.87 | 73,574 | -0.03(-0.12%) |
May 05, 2017 | 21.89 | 21.94 | 21.86 | 21.89 | 68,008 | +0.00(+0.00%) |
May 04, 2017 | 21.88 | 21.90 | 21.86 | 21.89 | 54,374 | -0.01(-0.04%) |
May 03, 2017 | 21.95 | 21.95 | 21.88 | 21.90 | 40,186 | -0.03(-0.12%) |
May 02, 2017 | 21.93 | 21.95 | 21.89 | 21.93 | 153,816 | +0.04(+0.16%) |
May 01, 2017 | 21.95 | 21.95 | 21.85 | 21.89 | 66,379 | -0.00(-0.01%) |
Apr 28, 2017 | 21.95 | 21.95 | 21.86 | 21.89 | 35,514 | +0.00(+0.00%) |
Apr 27, 2017 | 21.87 | 21.93 | 21.87 | 21.89 | 90,865 | +0.02(+0.08%) |
Apr 26, 2017 | 21.89 | 21.90 | 21.82 | 21.88 | 64,016 | +0.07(+0.32%) |
Apr 25, 2017 | 21.89 | 21.92 | 21.81 | 21.81 | 66,661 | -0.11(-0.52%) |
Apr 24, 2017 | 21.89 | 21.93 | 21.89 | 21.92 | 64,805 | -0.01(-0.04%) |
Apr 21, 2017 | 21.96 | 21.96 | 21.89 | 21.93 | 40,577 | +0.01(+0.04%) |
Apr 20, 2017 | 21.88 | 21.95 | 21.88 | 21.92 | 28,970 | +0.00(+0.00%) |
Apr 19, 2017 | 22.01 | 22.01 | 21.89 | 21.92 | 44,842 | -0.05(-0.24%) |
Apr 18, 2017 | 21.96 | 21.97 | 21.90 | 21.97 | 51,155 | +0.08(+0.36%) |
Apr 17, 2017 | 21.93 | 21.94 | 21.84 | 21.89 | 63,464 | +0.03(+0.16%) |
Apr 13, 2017 | 21.90 | 21.92 | 21.84 | 21.86 | 50,053 | -0.01(-0.04%) |
Apr 12, 2017 | 21.86 | 21.87 | 21.82 | 21.87 | 46,318 | +0.04(+0.16%) |
Apr 11, 2017 | 21.79 | 21.84 | 21.77 | 21.83 | 42,882 | +0.07(+0.32%) |
Apr 10, 2017 | 21.77 | 21.79 | 21.75 | 21.76 | 118,499 | +0.07(+0.32%) |
Apr 07, 2017 | 21.82 | 21.82 | 21.69 | 21.69 | 53,754 | -0.09(-0.40%) |
Apr 06, 2017 | 21.82 | 21.82 | 21.75 | 21.78 | 48,626 | -0.01(-0.04%) |
Apr 05, 2017 | 21.77 | 21.80 | 21.72 | 21.79 | 35,867 | +0.05(+0.24%) |
Apr 04, 2017 | 21.79 | 21.81 | 21.73 | 21.74 | 108,808 | +0.00(+0.02%) |