Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.59 | 23.88 | 23.45 | 23.75 | 641,719 | +0.03(+0.13%) |
Jun 29, 2017 | 23.78 | 23.81 | 23.47 | 23.71 | 713,457 | -0.01(-0.03%) |
Jun 28, 2017 | 24.12 | 24.31 | 23.56 | 23.72 | 1,235,049 | -0.57(-2.35%) |
Jun 27, 2017 | 24.51 | 24.51 | 24.26 | 24.29 | 1,006,368 | -0.23(-0.95%) |
Jun 26, 2017 | 24.42 | 24.60 | 24.33 | 24.53 | 828,530 | +0.26(+1.08%) |
Jun 23, 2017 | 24.08 | 24.35 | 23.95 | 24.26 | 1,067,880 | +0.06(+0.26%) |
Jun 22, 2017 | 24.05 | 24.23 | 23.99 | 24.20 | 1,122,673 | +0.18(+0.74%) |
Jun 21, 2017 | 23.64 | 24.10 | 23.62 | 24.02 | 774,954 | +0.32(+1.37%) |
Jun 20, 2017 | 23.88 | 23.88 | 23.65 | 23.70 | 400,097 | -0.18(-0.74%) |
Jun 19, 2017 | 23.58 | 23.92 | 23.55 | 23.88 | 522,216 | +0.27(+1.15%) |
Jun 16, 2017 | 23.69 | 23.73 | 23.42 | 23.61 | 692,367 | -0.17(-0.71%) |
Jun 15, 2017 | 23.56 | 23.90 | 23.44 | 23.78 | 838,645 | +0.01(+0.03%) |
Jun 14, 2017 | 23.84 | 23.85 | 23.56 | 23.77 | 728,056 | +0.06(+0.26%) |
Jun 13, 2017 | 23.72 | 23.84 | 23.66 | 23.71 | 586,244 | +0.13(+0.56%) |
Jun 12, 2017 | 23.46 | 23.70 | 23.41 | 23.58 | 750,124 | +0.12(+0.49%) |
Jun 09, 2017 | 23.31 | 23.55 | 23.19 | 23.46 | 512,303 | +0.20(+0.86%) |
Jun 08, 2017 | 23.20 | 23.31 | 23.10 | 23.26 | 613,762 | +0.17(+0.74%) |
Jun 07, 2017 | 23.18 | 23.31 | 23.08 | 23.09 | 540,332 | -0.05(-0.20%) |
Jun 06, 2017 | 23.01 | 23.18 | 22.87 | 23.14 | 865,769 | +0.07(+0.30%) |
Jun 05, 2017 | 22.90 | 23.17 | 22.82 | 23.07 | 902,836 | +0.16(+0.71%) |
Jun 02, 2017 | 22.81 | 22.95 | 22.72 | 22.90 | 469,990 | +0.21(+0.92%) |
Jun 01, 2017 | 22.39 | 22.69 | 22.26 | 22.69 | 625,153 | +0.33(+1.49%) |
May 31, 2017 | 22.14 | 22.41 | 21.95 | 22.36 | 698,892 | +0.26(+1.19%) |
May 30, 2017 | 22.03 | 22.16 | 21.94 | 22.10 | 514,365 | +0.02(+0.07%) |
May 26, 2017 | 22.02 | 22.22 | 21.89 | 22.08 | 456,366 | +0.16(+0.74%) |
May 25, 2017 | 21.78 | 21.99 | 21.64 | 21.92 | 645,377 | +0.30(+1.39%) |
May 24, 2017 | 21.71 | 21.74 | 21.30 | 21.62 | 487,628 | -0.02(-0.11%) |
May 23, 2017 | 21.81 | 21.91 | 21.63 | 21.64 | 755,566 | +0.00(+0.00%) |
May 22, 2017 | 21.52 | 21.69 | 21.49 | 21.64 | 265,084 | +0.19(+0.86%) |
May 19, 2017 | 21.19 | 21.56 | 21.06 | 21.46 | 470,105 | +0.35(+1.65%) |
May 18, 2017 | 21.09 | 21.21 | 20.93 | 21.11 | 497,884 | +0.06(+0.29%) |
May 17, 2017 | 21.33 | 21.36 | 20.96 | 21.05 | 891,430 | -0.40(-1.87%) |
May 16, 2017 | 21.84 | 21.89 | 21.40 | 21.45 | 965,046 | -0.32(-1.45%) |
May 15, 2017 | 21.64 | 21.91 | 21.55 | 21.77 | 1,232,270 | +0.34(+1.57%) |
May 12, 2017 | 21.81 | 21.92 | 21.40 | 21.43 | 851,024 | -0.44(-2.03%) |
May 11, 2017 | 22.08 | 22.10 | 21.69 | 21.87 | 706,546 | -0.34(-1.52%) |
May 10, 2017 | 21.90 | 22.27 | 21.83 | 22.21 | 1,453,698 | +0.32(+1.47%) |
May 09, 2017 | 21.93 | 22.01 | 21.77 | 21.89 | 1,218,165 | -0.02(-0.10%) |
May 08, 2017 | 22.03 | 22.08 | 21.87 | 21.91 | 920,957 | -0.10(-0.45%) |
May 05, 2017 | 21.94 | 22.04 | 21.77 | 22.01 | 915,542 | +0.15(+0.67%) |
May 04, 2017 | 21.78 | 22.42 | 21.51 | 21.87 | 1,401,639 | +0.73(+3.45%) |
May 03, 2017 | 21.64 | 21.67 | 21.12 | 21.14 | 819,529 | -0.49(-2.27%) |
May 02, 2017 | 21.60 | 21.67 | 21.52 | 21.63 | 363,675 | +0.06(+0.28%) |
May 01, 2017 | 21.58 | 21.82 | 21.47 | 21.57 | 775,942 | +0.07(+0.32%) |
Apr 28, 2017 | 21.53 | 21.55 | 21.28 | 21.50 | 623,377 | -0.04(-0.18%) |
Apr 27, 2017 | 21.44 | 21.55 | 21.22 | 21.54 | 626,797 | +0.28(+1.30%) |
Apr 26, 2017 | 21.48 | 21.48 | 21.17 | 21.26 | 1,085,910 | -0.09(-0.43%) |
Apr 25, 2017 | 21.46 | 21.58 | 21.35 | 21.35 | 893,086 | -0.12(-0.54%) |
Apr 24, 2017 | 21.44 | 21.58 | 21.31 | 21.47 | 1,018,847 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.39 | 21.12 | 21.21 | 626,099 | -0.07(-0.32%) |
Apr 20, 2017 | 21.16 | 21.44 | 21.07 | 21.28 | 926,698 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.16 | 21.02 | 21.09 | 1,339,139 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.15 | 20.94 | 21.13 | 593,636 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,824 | +0.38(+1.85%) |
Apr 13, 2017 | 20.80 | 20.87 | 20.68 | 20.69 | 683,519 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.95 | 20.64 | 20.66 | 483,520 | -0.11(-0.55%) |
Apr 11, 2017 | 20.52 | 20.77 | 20.46 | 20.77 | 518,482 | +0.25(+1.20%) |
Apr 10, 2017 | 20.33 | 20.63 | 20.26 | 20.52 | 347,178 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 369,005 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.52 | 20.26 | 20.30 | 383,424 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.08 | 20.23 | 681,395 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.00 | 20.04 | 967,932 | -0.28(-1.40%) |