Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.96 | 24.99 | 24.88 | 24.94 | 20,490 | +0.07(+0.30%) |
Jun 29, 2017 | 25.08 | 25.08 | 24.70 | 24.86 | 34,591 | -0.21(-0.84%) |
Jun 28, 2017 | 24.85 | 25.08 | 24.80 | 25.07 | 28,820 | +0.40(+1.63%) |
Jun 27, 2017 | 24.82 | 24.94 | 24.66 | 24.67 | 55,398 | -0.23(-0.91%) |
Jun 26, 2017 | 24.93 | 24.93 | 24.72 | 24.90 | 25,473 | +0.02(+0.06%) |
Jun 23, 2017 | 24.77 | 24.90 | 24.77 | 24.88 | 20,637 | +0.17(+0.69%) |
Jun 22, 2017 | 24.57 | 24.73 | 24.53 | 24.71 | 19,174 | +0.09(+0.36%) |
Jun 21, 2017 | 24.67 | 24.79 | 24.59 | 24.62 | 15,196 | -0.05(-0.22%) |
Jun 20, 2017 | 24.91 | 24.91 | 24.67 | 24.68 | 30,019 | -0.25(-1.01%) |
Jun 19, 2017 | 24.86 | 24.97 | 24.81 | 24.93 | 92,311 | +0.16(+0.65%) |
Jun 16, 2017 | 24.80 | 24.80 | 24.61 | 24.77 | 18,219 | -0.05(-0.19%) |
Jun 15, 2017 | 24.72 | 24.82 | 24.66 | 24.81 | 21,390 | -0.13(-0.50%) |
Jun 14, 2017 | 24.92 | 24.97 | 24.82 | 24.94 | 47,844 | -0.14(-0.57%) |
Jun 13, 2017 | 25.00 | 25.09 | 24.98 | 25.08 | 101,327 | +0.14(+0.55%) |
Jun 12, 2017 | 25.02 | 25.02 | 24.87 | 24.95 | 81,200 | +0.01(+0.06%) |
Jun 09, 2017 | 24.90 | 25.22 | 24.90 | 24.93 | 1,051,380 | +0.09(+0.36%) |
Jun 08, 2017 | 24.49 | 24.92 | 24.49 | 24.84 | 18,182 | +0.32(+1.30%) |
Jun 07, 2017 | 24.49 | 24.59 | 24.45 | 24.52 | 11,241 | +0.01(+0.05%) |
Jun 06, 2017 | 24.35 | 24.63 | 24.28 | 24.51 | 24,296 | -0.03(-0.14%) |
Jun 05, 2017 | 24.72 | 24.72 | 24.55 | 24.55 | 22,097 | -0.16(-0.65%) |
Jun 02, 2017 | 24.53 | 24.83 | 24.53 | 24.71 | 14,888 | +0.16(+0.67%) |
Jun 01, 2017 | 24.08 | 24.54 | 24.08 | 24.54 | 19,674 | +0.47(+1.95%) |
May 31, 2017 | 23.76 | 24.08 | 23.76 | 24.07 | 21,531 | -0.03(-0.12%) |
May 30, 2017 | 24.15 | 24.15 | 24.10 | 24.10 | 11,378 | -0.17(-0.71%) |
May 26, 2017 | 24.17 | 24.30 | 24.13 | 24.28 | 24,309 | -0.02(-0.10%) |
May 25, 2017 | 24.38 | 24.38 | 24.23 | 24.30 | 18,313 | +0.01(+0.05%) |
May 24, 2017 | 24.29 | 24.33 | 24.17 | 24.29 | 16,087 | +0.03(+0.14%) |
May 23, 2017 | 24.22 | 24.29 | 24.10 | 24.26 | 19,841 | +0.13(+0.53%) |
May 22, 2017 | 24.09 | 24.18 | 24.02 | 24.13 | 75,516 | +0.13(+0.52%) |
May 19, 2017 | 23.97 | 24.09 | 23.96 | 24.00 | 16,490 | +0.10(+0.41%) |
May 18, 2017 | 23.74 | 23.93 | 23.72 | 23.90 | 44,892 | +0.13(+0.54%) |
May 17, 2017 | 24.06 | 24.13 | 23.77 | 23.78 | 54,226 | -0.73(-2.98%) |
May 16, 2017 | 24.56 | 24.56 | 24.37 | 24.51 | 218,903 | +0.02(+0.09%) |
May 15, 2017 | 24.42 | 24.58 | 24.40 | 24.49 | 26,310 | +0.20(+0.84%) |
May 12, 2017 | 24.25 | 24.32 | 24.21 | 24.28 | 26,850 | -0.14(-0.59%) |
May 11, 2017 | 24.40 | 24.47 | 24.19 | 24.43 | 20,783 | -0.16(-0.66%) |
May 10, 2017 | 24.36 | 24.60 | 24.36 | 24.59 | 26,819 | +0.21(+0.88%) |
May 09, 2017 | 24.53 | 24.53 | 24.37 | 24.37 | 87,846 | -0.01(-0.06%) |
May 08, 2017 | 24.46 | 24.46 | 24.35 | 24.39 | 36,318 | -0.10(-0.40%) |
May 05, 2017 | 24.36 | 24.49 | 24.34 | 24.49 | 11,543 | +0.13(+0.55%) |
May 04, 2017 | 24.43 | 24.43 | 24.19 | 24.35 | 35,611 | -0.01(-0.05%) |
May 03, 2017 | 24.39 | 24.40 | 24.32 | 24.36 | 56,622 | -0.16(-0.63%) |
May 02, 2017 | 24.70 | 24.70 | 24.48 | 24.52 | 39,133 | -0.13(-0.51%) |
May 01, 2017 | 24.70 | 24.75 | 24.54 | 24.64 | 17,911 | +0.08(+0.33%) |
Apr 28, 2017 | 24.93 | 24.93 | 24.54 | 24.56 | 30,667 | -0.30(-1.21%) |
Apr 27, 2017 | 25.01 | 25.01 | 24.79 | 24.87 | 32,554 | +0.01(+0.06%) |
Apr 26, 2017 | 24.77 | 25.02 | 24.77 | 24.85 | 23,779 | +0.12(+0.49%) |
Apr 25, 2017 | 24.73 | 24.81 | 24.73 | 24.73 | 24,202 | +0.24(+0.96%) |
Apr 24, 2017 | 24.48 | 24.55 | 24.45 | 24.49 | 31,441 | +0.27(+1.12%) |
Apr 21, 2017 | 24.18 | 24.23 | 24.12 | 24.22 | 41,087 | -0.08(-0.32%) |
Apr 20, 2017 | 24.06 | 24.30 | 24.04 | 24.30 | 33,647 | +0.35(+1.47%) |
Apr 19, 2017 | 24.01 | 24.09 | 23.92 | 23.95 | 249,051 | +0.10(+0.41%) |
Apr 18, 2017 | 23.75 | 23.88 | 23.75 | 23.85 | 14,988 | +0.02(+0.10%) |
Apr 17, 2017 | 23.62 | 23.84 | 23.60 | 23.82 | 36,469 | +0.27(+1.17%) |
Apr 13, 2017 | 23.75 | 23.89 | 23.55 | 23.55 | 40,273 | -0.24(-1.03%) |
Apr 12, 2017 | 24.16 | 24.16 | 23.79 | 23.79 | 24,460 | -0.38(-1.57%) |
Apr 11, 2017 | 23.95 | 24.17 | 23.86 | 24.17 | 50,271 | +0.25(+1.05%) |
Apr 10, 2017 | 23.86 | 24.15 | 23.86 | 23.92 | 33,335 | +0.02(+0.09%) |
Apr 07, 2017 | 23.91 | 23.95 | 23.86 | 23.90 | 25,321 | +0.03(+0.11%) |
Apr 06, 2017 | 23.79 | 23.93 | 23.63 | 23.87 | 35,279 | +0.15(+0.65%) |
Apr 05, 2017 | 24.11 | 24.15 | 23.72 | 23.72 | 113,862 | -0.22(-0.93%) |
Apr 04, 2017 | 23.90 | 24.07 | 23.90 | 23.94 | 86,636 | -0.02(-0.07%) |