Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.22 | 22.23 | 22.20 | 22.21 | 3,122 | +0.02(+0.09%) |
Jun 29, 2017 | 22.22 | 22.27 | 22.04 | 22.19 | 10,224 | -0.14(-0.63%) |
Jun 28, 2017 | 22.38 | 22.44 | 22.33 | 22.33 | 8,136 | -0.19(-0.84%) |
Jun 27, 2017 | 22.74 | 22.74 | 22.51 | 22.52 | 5,804 | -0.34(-1.49%) |
Jun 26, 2017 | 22.72 | 22.88 | 22.70 | 22.86 | 10,443 | +0.06(+0.26%) |
Jun 23, 2017 | 22.79 | 22.80 | 22.79 | 22.80 | 2,689 | +0.14(+0.62%) |
Jun 22, 2017 | 22.70 | 22.70 | 22.66 | 22.66 | 17,884 | -0.12(-0.53%) |
Jun 21, 2017 | 22.62 | 22.80 | 22.62 | 22.78 | 2,942 | +0.18(+0.80%) |
Jun 20, 2017 | 22.55 | 22.66 | 22.51 | 22.60 | 1,903 | -0.13(-0.57%) |
Jun 19, 2017 | 22.73 | 22.73 | 22.72 | 22.73 | 1,100 | +0.13(+0.58%) |
Jun 16, 2017 | 22.63 | 22.63 | 22.60 | 22.60 | 2,701 | -0.03(-0.13%) |
Jun 15, 2017 | 22.72 | 22.72 | 22.59 | 22.63 | 2,828 | -0.24(-1.05%) |
Jun 14, 2017 | 22.82 | 22.87 | 22.75 | 22.87 | 10,050 | -0.06(-0.26%) |
Jun 13, 2017 | 22.90 | 22.93 | 22.89 | 22.93 | 2,784 | +0.01(+0.04%) |
Jun 12, 2017 | 23.26 | 23.26 | 22.89 | 22.92 | 5,755 | -0.33(-1.42%) |
Jun 09, 2017 | 23.36 | 23.36 | 23.24 | 23.25 | 49,414 | -0.24(-1.02%) |
Jun 08, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 1,255 | +0.24(+1.03%) |
Jun 07, 2017 | 23.42 | 23.42 | 23.25 | 23.25 | 3,016 | +0.00(+0.00%) |
Jun 06, 2017 | 23.21 | 23.31 | 23.21 | 23.25 | 13,078 | -0.12(-0.51%) |
Jun 05, 2017 | 23.29 | 23.37 | 23.27 | 23.37 | 12,681 | +0.07(+0.30%) |
Jun 02, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 1,918 | +0.00(+0.00%) |
Jun 01, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 319 | +0.21(+0.91%) |
May 31, 2017 | 23.00 | 23.09 | 22.98 | 23.09 | 4,560 | +0.13(+0.57%) |
May 30, 2017 | 22.98 | 22.98 | 22.95 | 22.96 | 3,856 | -0.01(-0.04%) |
May 29, 2017 | 22.98 | 23.00 | 22.85 | 22.97 | 4,470 | +0.00(+0.00%) |
May 26, 2017 | 23.11 | 23.11 | 22.97 | 22.97 | 137,274 | +0.00(+0.00%) |
May 25, 2017 | 22.95 | 22.97 | 22.95 | 22.97 | 2,036 | +0.06(+0.26%) |
May 24, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 956 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.04 | 22.91 | 22.91 | 3,490 | -0.22(-0.95%) |
May 19, 2017 | 23.13 | 23.18 | 23.09 | 23.13 | 3,458 | +0.17(+0.74%) |
May 18, 2017 | 23.12 | 23.12 | 22.72 | 22.96 | 3,668 | -0.35(-1.50%) |
May 17, 2017 | 23.32 | 23.32 | 23.31 | 23.31 | 8,068 | -0.09(-0.38%) |
May 16, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 1,347 | -0.14(-0.59%) |
May 15, 2017 | 23.38 | 23.54 | 23.38 | 23.54 | 2,474 | +0.03(+0.13%) |
May 12, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 192 | -0.03(-0.13%) |
May 11, 2017 | 23.50 | 23.54 | 23.50 | 23.54 | 4,064 | +0.36(+1.55%) |
May 10, 2017 | 23.16 | 23.25 | 23.16 | 23.18 | 5,395 | -0.03(-0.13%) |
May 09, 2017 | 23.15 | 23.21 | 23.15 | 23.21 | 2,420 | +0.15(+0.65%) |
May 08, 2017 | 23.10 | 23.10 | 23.06 | 23.06 | 1,774 | +0.07(+0.30%) |
May 05, 2017 | 23.09 | 23.09 | 22.97 | 22.99 | 123,769 | -0.13(-0.56%) |
May 04, 2017 | 23.00 | 23.12 | 23.00 | 23.12 | 6,803 | +0.04(+0.17%) |
May 03, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 732 | -0.01(-0.04%) |
May 02, 2017 | 23.10 | 23.11 | 23.09 | 23.09 | 4,679 | +0.07(+0.30%) |
May 01, 2017 | 22.73 | 23.05 | 22.73 | 23.02 | 8,010 | +0.38(+1.68%) |
Apr 28, 2017 | 22.77 | 22.77 | 22.64 | 22.64 | 4,132 | -0.16(-0.70%) |
Apr 27, 2017 | 22.75 | 22.81 | 22.75 | 22.80 | 3,805 | +0.10(+0.44%) |
Apr 26, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 3,790 | -0.01(-0.04%) |
Apr 25, 2017 | 22.71 | 22.72 | 22.71 | 22.71 | 1,191 | +0.24(+1.07%) |
Apr 24, 2017 | 22.25 | 22.47 | 22.25 | 22.47 | 2,700 | +0.09(+0.40%) |
Apr 21, 2017 | 22.38 | 22.38 | 22.38 | 22.38 | 403 | +0.10(+0.45%) |
Apr 20, 2017 | 22.15 | 22.30 | 22.15 | 22.28 | 6,175 | +0.29(+1.32%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.99 | 21.99 | 17,978 | +0.00(+0.00%) |
Apr 18, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 608 | -0.21(-0.95%) |
Apr 17, 2017 | 22.14 | 22.28 | 22.12 | 22.20 | 2,187 | +0.33(+1.51%) |
Apr 12, 2017 | 21.87 | 21.87 | 21.87 | 45 | -0.01(-0.05%) | |
Apr 11, 2017 | 21.87 | 21.88 | 21.79 | 21.88 | 4,930 | -0.01(-0.05%) |
Apr 10, 2017 | 21.97 | 21.97 | 21.89 | 21.89 | 21,203 | -0.14(-0.64%) |
Apr 07, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 137 | -0.09(-0.41%) |
Apr 06, 2017 | 22.10 | 22.12 | 22.09 | 22.12 | 3,591 | +0.04(+0.18%) |
Apr 05, 2017 | 22.20 | 22.23 | 22.08 | 22.08 | 6,033 | +0.08(+0.36%) |