Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 662 | -0.05(-0.23%) |
Jun 29, 2017 | 23.20 | 23.24 | 23.20 | 23.20 | 1,495 | -0.17(-0.71%) |
Jun 28, 2017 | 23.33 | 23.37 | 23.33 | 23.37 | 1,265 | +0.22(+0.95%) |
Jun 27, 2017 | 23.28 | 23.36 | 23.15 | 23.15 | 5,418 | -0.14(-0.60%) |
Jun 26, 2017 | 23.24 | 23.39 | 23.24 | 23.29 | 1,326 | -0.09(-0.38%) |
Jun 23, 2017 | 23.24 | 23.47 | 23.24 | 23.38 | 1,569 | +0.06(+0.26%) |
Jun 22, 2017 | 23.17 | 23.31 | 23.17 | 23.31 | 1,505 | -0.04(-0.19%) |
Jun 21, 2017 | 23.26 | 23.41 | 23.26 | 23.36 | 2,342 | -0.12(-0.52%) |
Jun 20, 2017 | 23.51 | 23.51 | 23.48 | 23.48 | 1,515 | -0.18(-0.75%) |
Jun 19, 2017 | 23.69 | 23.69 | 23.59 | 23.66 | 2,232 | +0.13(+0.57%) |
Jun 16, 2017 | 23.53 | 23.65 | 23.48 | 23.53 | 3,228 | +0.02(+0.07%) |
Jun 15, 2017 | 23.45 | 23.59 | 23.45 | 23.51 | 2,644 | -0.18(-0.77%) |
Jun 14, 2017 | 23.91 | 23.91 | 23.66 | 23.69 | 2,819 | -0.03(-0.12%) |
Jun 13, 2017 | 23.72 | 23.72 | 23.68 | 23.72 | 2,749 | +0.13(+0.55%) |
Jun 12, 2017 | 23.46 | 23.59 | 23.46 | 23.59 | 2,212 | +0.05(+0.20%) |
Jun 09, 2017 | 23.43 | 23.54 | 23.43 | 23.54 | 2,351 | +0.21(+0.89%) |
Jun 08, 2017 | 23.43 | 23.46 | 23.33 | 23.33 | 1,600 | +0.05(+0.22%) |
Jun 07, 2017 | 23.36 | 23.36 | 23.28 | 23.28 | 668 | -0.03(-0.11%) |
Jun 06, 2017 | 23.29 | 23.39 | 23.20 | 23.31 | 2,807 | -0.08(-0.35%) |
Jun 05, 2017 | 23.44 | 23.48 | 23.33 | 23.39 | 1,552 | -0.05(-0.21%) |
Jun 02, 2017 | 23.46 | 23.46 | 23.37 | 23.44 | 1,640 | +0.12(+0.52%) |
Jun 01, 2017 | 23.38 | 23.38 | 23.26 | 23.32 | 11,685 | +0.15(+0.64%) |
May 31, 2017 | 23.39 | 23.39 | 23.13 | 23.17 | 3,688 | -0.12(-0.52%) |
May 30, 2017 | 23.32 | 23.45 | 23.29 | 23.29 | 1,992 | -0.05(-0.22%) |
May 26, 2017 | 23.39 | 23.39 | 23.34 | 23.34 | 1,007 | +0.00(+0.02%) |
May 25, 2017 | 23.39 | 23.39 | 23.31 | 23.34 | 1,062 | -0.10(-0.42%) |
May 24, 2017 | 23.26 | 23.43 | 23.26 | 23.43 | 1,261 | +0.08(+0.36%) |
May 23, 2017 | 23.10 | 23.42 | 23.00 | 23.35 | 5,534 | +0.20(+0.85%) |
May 22, 2017 | 23.20 | 23.21 | 23.08 | 23.16 | 3,502 | +0.11(+0.47%) |
May 19, 2017 | 22.94 | 23.05 | 22.94 | 23.05 | 1,162 | +0.28(+1.22%) |
May 18, 2017 | 22.54 | 22.77 | 22.51 | 22.77 | 3,431 | +0.19(+0.85%) |
May 17, 2017 | 22.89 | 22.92 | 22.58 | 22.58 | 35,189 | -0.43(-1.89%) |
May 16, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 263 | +0.14(+0.61%) |
May 15, 2017 | 22.87 | 22.87 | 22.86 | 22.87 | 3,059 | +0.20(+0.88%) |
May 12, 2017 | 22.68 | 22.76 | 22.67 | 22.67 | 1,137 | -0.06(-0.28%) |
May 10, 2017 | 22.74 | 91 | +0.01(+0.05%) | |||
May 09, 2017 | 22.78 | 22.78 | 22.73 | 22.73 | 1,309 | +0.00(+0.00%) |
May 08, 2017 | 22.82 | 22.82 | 22.69 | 22.73 | 3,081 | -0.09(-0.41%) |
May 05, 2017 | 22.74 | 22.82 | 22.74 | 22.82 | 2,776 | +0.20(+0.88%) |
May 04, 2017 | 22.56 | 22.62 | 22.56 | 22.62 | 866 | +0.03(+0.15%) |
May 03, 2017 | 22.66 | 22.66 | 22.55 | 22.59 | 2,680 | -0.25(-1.10%) |
May 02, 2017 | 22.87 | 22.87 | 22.78 | 22.84 | 6,759 | -0.21(-0.91%) |
May 01, 2017 | 23.05 | 23.05 | 23.00 | 23.05 | 2,866 | +0.03(+0.13%) |
Apr 28, 2017 | 23.03 | 23.04 | 22.97 | 23.02 | 2,990 | -0.03(-0.12%) |
Apr 27, 2017 | 23.00 | 23.05 | 22.83 | 23.04 | 10,909 | +0.04(+0.17%) |
Apr 26, 2017 | 22.98 | 23.03 | 22.98 | 23.00 | 2,078 | -0.04(-0.16%) |
Apr 25, 2017 | 22.79 | 23.04 | 22.79 | 23.04 | 10,840 | +0.31(+1.35%) |
Apr 24, 2017 | 22.69 | 22.73 | 22.56 | 22.73 | 3,502 | +0.28(+1.24%) |
Apr 21, 2017 | 22.52 | 22.60 | 22.41 | 22.46 | 3,402 | -0.09(-0.41%) |
Apr 20, 2017 | 22.59 | 22.61 | 22.55 | 22.55 | 3,884 | +0.07(+0.33%) |
Apr 19, 2017 | 22.47 | 22.60 | 22.47 | 22.47 | 735 | -0.13(-0.59%) |
Apr 18, 2017 | 22.58 | 22.61 | 22.58 | 22.61 | 933 | +0.08(+0.36%) |
Apr 17, 2017 | 22.53 | 22.57 | 22.44 | 22.53 | 6,496 | -0.10(-0.42%) |
Apr 13, 2017 | 22.68 | 22.68 | 22.62 | 22.62 | 1,483 | -0.06(-0.28%) |
Apr 12, 2017 | 22.79 | 22.79 | 22.68 | 22.69 | 1,735 | +0.02(+0.11%) |
Apr 10, 2017 | 22.66 | 77 | +0.00(+0.02%) | |||
Apr 07, 2017 | 22.68 | 22.76 | 22.66 | 22.66 | 7,501 | -0.05(-0.20%) |
Apr 06, 2017 | 22.57 | 22.70 | 22.57 | 22.70 | 983 | -0.01(-0.07%) |
Apr 05, 2017 | 22.74 | 22.77 | 22.68 | 22.72 | 2,859 | +0.17(+0.77%) |
Apr 04, 2017 | 22.54 | 22.54 | 22.54 | 22.54 | 695 | -0.01(-0.04%) |