Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.48 | 23.58 | 23.45 | 23.52 | 17,391 | +0.02(+0.06%) |
Jun 29, 2017 | 23.83 | 23.83 | 23.25 | 23.50 | 23,301 | -0.11(-0.48%) |
Jun 28, 2017 | 23.64 | 23.64 | 23.38 | 23.62 | 52,712 | +0.39(+1.69%) |
Jun 27, 2017 | 23.50 | 23.53 | 23.22 | 23.22 | 39,774 | -0.19(-0.83%) |
Jun 26, 2017 | 23.35 | 23.44 | 23.20 | 23.42 | 16,648 | +0.16(+0.67%) |
Jun 23, 2017 | 23.09 | 23.28 | 23.08 | 23.26 | 52,591 | +0.18(+0.80%) |
Jun 22, 2017 | 23.06 | 23.26 | 22.81 | 23.08 | 39,496 | +0.01(+0.04%) |
Jun 21, 2017 | 23.23 | 23.35 | 22.97 | 23.07 | 49,304 | -0.21(-0.88%) |
Jun 20, 2017 | 23.36 | 23.40 | 23.24 | 23.27 | 1,390,630 | -0.24(-1.00%) |
Jun 19, 2017 | 23.42 | 23.51 | 23.42 | 23.51 | 14,454 | +0.16(+0.67%) |
Jun 16, 2017 | 23.36 | 23.43 | 23.26 | 23.35 | 53,425 | -0.15(-0.63%) |
Jun 15, 2017 | 23.63 | 23.71 | 23.45 | 23.50 | 15,301 | -0.13(-0.55%) |
Jun 14, 2017 | 24.00 | 24.00 | 23.57 | 23.63 | 24,883 | -0.16(-0.66%) |
Jun 13, 2017 | 23.75 | 23.96 | 23.75 | 23.78 | 26,768 | +0.15(+0.62%) |
Jun 12, 2017 | 23.79 | 23.93 | 23.63 | 23.64 | 43,236 | -0.06(-0.23%) |
Jun 09, 2017 | 23.62 | 23.82 | 23.62 | 23.69 | 36,235 | +0.19(+0.79%) |
Jun 08, 2017 | 23.12 | 23.58 | 23.12 | 23.50 | 90,435 | +0.43(+1.87%) |
Jun 07, 2017 | 23.07 | 23.13 | 23.02 | 23.07 | 17,410 | +0.00(+0.00%) |
Jun 06, 2017 | 23.05 | 23.15 | 23.01 | 23.07 | 38,010 | -0.11(-0.48%) |
Jun 05, 2017 | 24.17 | 24.17 | 23.18 | 23.18 | 18,835 | -0.20(-0.87%) |
Jun 02, 2017 | 23.29 | 23.55 | 23.27 | 23.39 | 23,533 | +0.26(+1.10%) |
Jun 01, 2017 | 22.91 | 23.15 | 22.90 | 23.13 | 62,454 | +0.37(+1.63%) |
May 31, 2017 | 23.61 | 23.61 | 22.63 | 22.76 | 14,330 | -0.02(-0.11%) |
May 30, 2017 | 22.87 | 22.87 | 22.78 | 22.78 | 19,188 | -0.14(-0.62%) |
May 26, 2017 | 22.82 | 22.93 | 22.82 | 22.93 | 12,264 | -0.03(-0.12%) |
May 25, 2017 | 23.05 | 23.05 | 22.85 | 22.95 | 11,170 | +0.02(+0.08%) |
May 24, 2017 | 23.02 | 23.03 | 22.93 | 22.93 | 11,882 | -0.03(-0.12%) |
May 23, 2017 | 22.84 | 22.97 | 22.84 | 22.96 | 12,037 | +0.11(+0.48%) |
May 22, 2017 | 22.84 | 22.85 | 22.83 | 22.85 | 11,407 | +0.11(+0.47%) |
May 19, 2017 | 22.73 | 22.75 | 22.69 | 22.75 | 1,355,167 | +0.14(+0.63%) |
May 18, 2017 | 22.60 | 22.64 | 22.57 | 22.60 | 14,568 | +0.05(+0.20%) |
May 17, 2017 | 23.19 | 23.19 | 22.55 | 22.56 | 46,945 | -0.66(-2.86%) |