Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.56 | 23.89 | 23.46 | 23.80 | 300,215 | +0.38(+1.64%) |
Jun 29, 2017 | 23.80 | 23.80 | 23.25 | 23.41 | 178,776 | -0.29(-1.21%) |
Jun 28, 2017 | 23.51 | 23.94 | 23.27 | 23.70 | 280,960 | +0.29(+1.23%) |
Jun 27, 2017 | 23.51 | 23.65 | 23.32 | 23.41 | 140,753 | -0.10(-0.41%) |
Jun 26, 2017 | 23.37 | 23.65 | 23.37 | 23.51 | 115,748 | +0.14(+0.62%) |
Jun 23, 2017 | 23.41 | 23.56 | 23.22 | 23.37 | 213,551 | -0.10(-0.41%) |
Jun 22, 2017 | 23.37 | 23.80 | 23.27 | 23.46 | 101,458 | +0.00(+0.00%) |
Jun 21, 2017 | 23.99 | 24.13 | 23.46 | 23.46 | 123,197 | -0.53(-2.20%) |
Jun 20, 2017 | 24.13 | 24.37 | 23.94 | 23.99 | 177,833 | -0.19(-0.79%) |
Jun 19, 2017 | 23.94 | 24.47 | 23.89 | 24.18 | 84,538 | +0.43(+1.82%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.75 | 23.75 | 209,554 | -0.67(-2.75%) |
Jun 15, 2017 | 24.28 | 24.42 | 23.99 | 24.42 | 55,229 | +0.05(+0.20%) |
Jun 14, 2017 | 24.42 | 24.56 | 24.23 | 24.37 | 68,562 | -0.10(-0.39%) |
Jun 13, 2017 | 24.42 | 24.66 | 24.23 | 24.47 | 189,887 | +0.24(+0.99%) |
Jun 12, 2017 | 24.13 | 24.42 | 23.99 | 24.23 | 162,826 | +0.05(+0.20%) |
Jun 09, 2017 | 24.18 | 24.37 | 23.84 | 24.18 | 88,983 | +0.05(+0.20%) |
Jun 08, 2017 | 23.84 | 24.37 | 23.51 | 24.13 | 83,778 | +0.29(+1.21%) |
Jun 07, 2017 | 23.75 | 24.23 | 23.56 | 23.84 | 137,601 | +0.10(+0.40%) |
Jun 06, 2017 | 23.84 | 23.99 | 23.41 | 23.75 | 122,751 | -0.24(-1.00%) |
Jun 05, 2017 | 24.52 | 24.56 | 23.94 | 23.99 | 91,608 | -0.58(-2.34%) |
Jun 02, 2017 | 24.37 | 24.85 | 24.37 | 24.56 | 157,668 | +0.24(+0.99%) |
Jun 01, 2017 | 23.89 | 24.42 | 23.49 | 24.32 | 132,654 | +0.43(+1.81%) |
May 31, 2017 | 24.18 | 24.32 | 23.70 | 23.89 | 202,109 | -0.34(-1.39%) |
May 30, 2017 | 24.13 | 24.37 | 23.71 | 24.23 | 133,061 | +0.00(+0.00%) |
May 26, 2017 | 24.47 | 24.52 | 24.18 | 24.23 | 103,833 | -0.29(-1.17%) |
May 25, 2017 | 24.66 | 24.85 | 24.23 | 24.52 | 78,864 | -0.05(-0.19%) |
May 24, 2017 | 24.66 | 24.71 | 24.23 | 24.56 | 107,912 | +0.00(+0.00%) |
May 23, 2017 | 25.19 | 25.28 | 24.56 | 24.56 | 99,703 | -0.48(-1.92%) |
May 22, 2017 | 25.14 | 25.38 | 24.71 | 25.04 | 118,341 | -0.05(-0.19%) |
May 19, 2017 | 24.71 | 25.14 | 24.52 | 25.09 | 149,303 | +0.29(+1.16%) |
May 18, 2017 | 24.37 | 24.95 | 24.23 | 24.80 | 194,286 | +0.43(+1.77%) |
May 17, 2017 | 25.00 | 25.14 | 24.37 | 24.37 | 184,317 | -0.82(-3.24%) |
May 16, 2017 | 25.14 | 25.28 | 24.90 | 25.19 | 85,800 | +0.00(+0.00%) |
May 15, 2017 | 24.71 | 25.28 | 24.66 | 25.19 | 106,650 | +0.58(+2.34%) |
May 12, 2017 | 24.52 | 24.95 | 24.08 | 24.61 | 151,658 | +0.05(+0.20%) |
May 11, 2017 | 24.90 | 24.90 | 24.42 | 24.56 | 333,796 | -0.34(-1.35%) |
May 10, 2017 | 25.72 | 25.76 | 24.71 | 24.90 | 508,165 | -0.82(-3.17%) |
May 09, 2017 | 26.20 | 26.39 | 25.72 | 25.72 | 271,142 | -0.38(-1.47%) |
May 08, 2017 | 25.43 | 26.15 | 25.24 | 26.10 | 154,019 | +0.62(+2.45%) |
May 05, 2017 | 26.48 | 26.53 | 25.19 | 25.48 | 208,499 | -0.34(-1.30%) |
May 04, 2017 | 25.81 | 25.96 | 25.57 | 25.81 | 84,753 | +0.00(+0.00%) |
May 03, 2017 | 26.05 | 26.15 | 25.48 | 25.81 | 76,175 | -0.19(-0.74%) |
May 02, 2017 | 26.77 | 26.79 | 25.86 | 26.00 | 124,027 | -0.77(-2.87%) |
May 01, 2017 | 26.39 | 26.92 | 26.20 | 26.77 | 181,683 | +0.58(+2.20%) |
Apr 28, 2017 | 26.63 | 26.63 | 25.86 | 26.20 | 176,034 | -0.38(-1.44%) |
Apr 27, 2017 | 26.58 | 26.87 | 26.44 | 26.58 | 82,656 | +0.00(+0.00%) |
Apr 26, 2017 | 25.81 | 26.58 | 25.81 | 26.58 | 198,917 | +0.72(+2.78%) |
Apr 25, 2017 | 26.00 | 26.15 | 25.58 | 25.86 | 134,187 | -0.10(-0.37%) |
Apr 24, 2017 | 26.20 | 26.29 | 25.72 | 25.96 | 148,875 | +0.14(+0.56%) |
Apr 21, 2017 | 25.72 | 25.96 | 25.43 | 25.81 | 185,143 | +0.00(+0.00%) |
Apr 20, 2017 | 25.81 | 26.15 | 25.33 | 25.81 | 253,286 | +0.10(+0.37%) |
Apr 19, 2017 | 25.86 | 25.91 | 25.48 | 25.72 | 145,067 | +0.05(+0.19%) |
Apr 18, 2017 | 24.80 | 25.81 | 24.76 | 25.67 | 133,031 | +0.67(+2.69%) |
Apr 17, 2017 | 24.61 | 25.00 | 24.47 | 25.00 | 85,599 | +0.48(+1.96%) |
Apr 13, 2017 | 25.38 | 25.38 | 24.52 | 24.52 | 74,817 | -0.82(-3.22%) |
Apr 12, 2017 | 25.52 | 25.54 | 24.80 | 25.33 | 173,935 | -0.19(-0.75%) |
Apr 11, 2017 | 24.56 | 26.53 | 24.04 | 25.52 | 815,562 | +0.48(+1.92%) |
Apr 10, 2017 | 25.24 | 25.38 | 24.76 | 25.04 | 216,936 | -0.10(-0.38%) |
Apr 07, 2017 | 24.76 | 25.19 | 24.47 | 25.14 | 224,660 | +0.34(+1.35%) |
Apr 06, 2017 | 24.56 | 24.88 | 24.13 | 24.80 | 163,143 | +0.29(+1.17%) |
Apr 05, 2017 | 24.42 | 24.85 | 24.27 | 24.52 | 259,078 | +0.19(+0.79%) |
Apr 04, 2017 | 24.32 | 24.42 | 23.94 | 24.32 | 128,509 | -0.05(-0.20%) |