Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.94 | 22.98 | 22.84 | 22.96 | 41,021 | +0.10(+0.43%) |
Jun 29, 2017 | 22.97 | 22.97 | 22.76 | 22.86 | 19,110 | -0.07(-0.31%) |
Jun 28, 2017 | 22.89 | 22.96 | 22.86 | 22.93 | 77,391 | +0.05(+0.22%) |
Jun 27, 2017 | 22.95 | 22.95 | 22.82 | 22.88 | 23,592 | -0.17(-0.75%) |
Jun 26, 2017 | 23.13 | 23.13 | 23.02 | 23.05 | 41,966 | +0.11(+0.48%) |
Jun 23, 2017 | 22.97 | 22.98 | 22.90 | 22.94 | 14,616 | +0.05(+0.22%) |
Jun 22, 2017 | 22.87 | 22.94 | 22.85 | 22.89 | 6,588 | -0.01(-0.03%) |
Jun 21, 2017 | 22.94 | 22.96 | 22.87 | 22.90 | 13,380 | -0.05(-0.24%) |
Jun 20, 2017 | 23.07 | 23.07 | 22.95 | 22.96 | 22,502 | -0.29(-1.23%) |
Jun 19, 2017 | 23.21 | 23.24 | 23.21 | 23.24 | 5,170 | +0.07(+0.29%) |
Jun 16, 2017 | 23.19 | 23.19 | 23.10 | 23.17 | 67,199 | +0.01(+0.04%) |
Jun 15, 2017 | 23.09 | 23.17 | 23.09 | 23.17 | 16,203 | -0.17(-0.71%) |
Jun 14, 2017 | 23.43 | 23.45 | 23.30 | 23.33 | 22,442 | -0.03(-0.13%) |
Jun 13, 2017 | 23.29 | 23.36 | 23.29 | 23.36 | 31,843 | +0.33(+1.44%) |
Jun 12, 2017 | 23.01 | 23.04 | 23.01 | 23.03 | 4,864 | -0.10(-0.43%) |
Jun 09, 2017 | 23.10 | 23.19 | 23.04 | 23.13 | 8,490 | -0.18(-0.78%) |
Jun 08, 2017 | 23.30 | 23.35 | 23.26 | 23.31 | 20,653 | -0.08(-0.32%) |
Jun 07, 2017 | 23.35 | 23.38 | 23.29 | 23.38 | 30,189 | +0.02(+0.06%) |
Jun 06, 2017 | 23.35 | 23.40 | 23.35 | 23.37 | 23,301 | +0.11(+0.49%) |
Jun 05, 2017 | 23.22 | 23.26 | 23.17 | 23.26 | 18,607 | +0.03(+0.13%) |
Jun 02, 2017 | 23.11 | 23.23 | 23.11 | 23.23 | 20,935 | +0.19(+0.83%) |
Jun 01, 2017 | 22.98 | 23.05 | 22.93 | 23.03 | 22,584 | +0.23(+1.02%) |
May 31, 2017 | 22.84 | 22.84 | 22.76 | 22.80 | 20,259 | +0.02(+0.07%) |
May 30, 2017 | 22.68 | 22.79 | 22.68 | 22.79 | 16,705 | +0.17(+0.74%) |
May 26, 2017 | 22.61 | 22.64 | 22.59 | 22.62 | 10,696 | -0.02(-0.10%) |
May 25, 2017 | 22.63 | 22.69 | 22.63 | 22.64 | 8,745 | +0.07(+0.33%) |
May 24, 2017 | 22.48 | 22.57 | 22.48 | 22.57 | 14,813 | +0.24(+1.07%) |
May 23, 2017 | 22.36 | 22.39 | 22.30 | 22.33 | 10,364 | -0.10(-0.43%) |
May 22, 2017 | 22.42 | 22.43 | 22.37 | 22.42 | 8,561 | +0.18(+0.82%) |
May 19, 2017 | 22.16 | 22.28 | 22.15 | 22.24 | 35,866 | +0.29(+1.30%) |
May 18, 2017 | 21.86 | 21.98 | 21.85 | 21.96 | 8,836 | -0.07(-0.30%) |
May 17, 2017 | 22.18 | 22.18 | 21.99 | 22.02 | 37,947 | -0.17(-0.76%) |
May 16, 2017 | 22.17 | 22.22 | 22.16 | 22.19 | 14,510 | +0.00(+0.00%) |
May 15, 2017 | 22.14 | 22.19 | 22.14 | 22.19 | 13,209 | +0.09(+0.41%) |
May 12, 2017 | 22.04 | 22.10 | 22.04 | 22.10 | 8,476 | +0.07(+0.31%) |
May 11, 2017 | 22.02 | 22.05 | 21.97 | 22.03 | 9,949 | +0.00(+0.00%) |
May 10, 2017 | 21.99 | 22.06 | 21.99 | 22.03 | 12,702 | +0.09(+0.41%) |
May 09, 2017 | 21.96 | 22.00 | 21.93 | 21.94 | 11,899 | +0.11(+0.50%) |
May 08, 2017 | 21.88 | 21.88 | 21.81 | 21.83 | 20,445 | -0.02(-0.09%) |
May 05, 2017 | 21.74 | 21.85 | 21.74 | 21.85 | 7,777 | +0.11(+0.52%) |
May 04, 2017 | 21.78 | 21.78 | 21.71 | 21.74 | 15,108 | -0.26(-1.17%) |
May 03, 2017 | 22.04 | 22.04 | 21.96 | 21.99 | 10,956 | -0.08(-0.38%) |
May 02, 2017 | 22.03 | 22.09 | 22.03 | 22.08 | 27,451 | +0.11(+0.52%) |
May 01, 2017 | 22.02 | 22.03 | 21.96 | 21.96 | 15,582 | +0.05(+0.22%) |
Apr 28, 2017 | 21.93 | 21.96 | 21.89 | 21.91 | 3,756 | -0.06(-0.29%) |
Apr 27, 2017 | 22.02 | 22.03 | 21.97 | 21.98 | 2,827 | -0.12(-0.55%) |
Apr 26, 2017 | 22.12 | 22.18 | 22.08 | 22.10 | 8,734 | -0.13(-0.60%) |
Apr 25, 2017 | 22.19 | 22.27 | 22.19 | 22.23 | 5,978 | +0.22(+1.01%) |
Apr 24, 2017 | 22.05 | 22.08 | 21.99 | 22.01 | 8,467 | +0.08(+0.38%) |
Apr 21, 2017 | 21.83 | 21.93 | 21.83 | 21.93 | 20,292 | -0.04(-0.17%) |
Apr 20, 2017 | 21.96 | 22.03 | 21.93 | 21.96 | 16,654 | +0.18(+0.83%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.78 | 21.78 | 102,786 | -0.22(-1.00%) |
Apr 18, 2017 | 21.91 | 22.05 | 21.86 | 22.00 | 42,128 | -0.09(-0.41%) |
Apr 17, 2017 | 22.04 | 22.13 | 22.04 | 22.09 | 11,583 | +0.11(+0.48%) |
Apr 13, 2017 | 21.97 | 22.08 | 21.95 | 21.99 | 6,621 | +0.09(+0.43%) |
Apr 12, 2017 | 21.90 | 21.93 | 21.81 | 21.89 | 22,514 | +0.10(+0.47%) |
Apr 11, 2017 | 21.68 | 21.79 | 21.62 | 21.79 | 17,988 | +0.17(+0.77%) |
Apr 10, 2017 | 21.62 | 21.65 | 21.57 | 21.62 | 13,048 | -0.04(-0.17%) |
Apr 07, 2017 | 21.64 | 21.74 | 21.64 | 21.66 | 22,441 | +0.11(+0.49%) |
Apr 06, 2017 | 21.65 | 21.65 | 21.55 | 21.55 | 404,510 | +0.08(+0.35%) |
Apr 05, 2017 | 21.51 | 21.56 | 21.48 | 21.48 | 8,611 | +0.05(+0.21%) |
Apr 04, 2017 | 21.37 | 21.47 | 21.37 | 21.43 | 6,338 | +0.08(+0.35%) |