Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.71 | 24.71 | 24.55 | 24.55 | 35,919 | -0.02(-0.08%) |
Jun 29, 2017 | 24.78 | 24.78 | 24.49 | 24.57 | 24,177 | -0.19(-0.77%) |
Jun 28, 2017 | 24.61 | 24.77 | 24.61 | 24.76 | 8,500 | +0.23(+0.96%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.52 | 24.52 | 7,441 | -0.17(-0.67%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.69 | 24.69 | 7,288 | +0.02(+0.07%) |
Jun 23, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 842 | -0.01(-0.02%) |
Jun 22, 2017 | 24.64 | 24.69 | 24.64 | 24.68 | 6,183 | +0.05(+0.22%) |
Jun 21, 2017 | 24.70 | 24.70 | 24.62 | 24.62 | 10,492 | -0.08(-0.33%) |
Jun 20, 2017 | 24.76 | 24.76 | 24.70 | 24.70 | 8,198 | -0.11(-0.46%) |
Jun 19, 2017 | 24.80 | 24.82 | 24.78 | 24.82 | 6,170 | +0.21(+0.85%) |
Jun 16, 2017 | 24.55 | 24.61 | 24.54 | 24.61 | 7,550 | -0.04(-0.15%) |
Jun 15, 2017 | 24.58 | 24.64 | 24.58 | 24.64 | 2,764 | -0.07(-0.28%) |
Jun 14, 2017 | 24.71 | 24.73 | 24.64 | 24.71 | 6,442 | +0.00(+0.01%) |
Jun 13, 2017 | 24.67 | 24.74 | 24.67 | 24.71 | 3,085 | +0.16(+0.64%) |
Jun 12, 2017 | 24.58 | 24.58 | 24.55 | 24.55 | 5,692 | -0.03(-0.13%) |
Jun 09, 2017 | 24.74 | 24.74 | 24.58 | 24.58 | 14,821 | -0.06(-0.23%) |
Jun 08, 2017 | 24.67 | 24.67 | 24.60 | 24.64 | 7,213 | +0.05(+0.19%) |
Jun 07, 2017 | 24.63 | 24.63 | 24.55 | 24.59 | 4,117 | +0.04(+0.18%) |
Jun 06, 2017 | 24.52 | 24.57 | 24.52 | 24.55 | 6,044 | -0.12(-0.48%) |
Jun 05, 2017 | 24.69 | 24.69 | 24.63 | 24.67 | 7,990 | +0.02(+0.07%) |
Jun 02, 2017 | 24.57 | 24.68 | 24.57 | 24.65 | 8,440 | +0.16(+0.63%) |
Jun 01, 2017 | 24.38 | 24.54 | 24.38 | 24.49 | 5,822 | +0.18(+0.72%) |
May 31, 2017 | 24.32 | 24.32 | 24.30 | 24.32 | 5,017 | -0.03(-0.14%) |
May 30, 2017 | 24.38 | 24.38 | 24.35 | 24.35 | 1,796 | -0.06(-0.24%) |
May 26, 2017 | 24.46 | 24.46 | 24.40 | 24.41 | 10,966 | +0.03(+0.14%) |
May 25, 2017 | 24.43 | 24.44 | 24.33 | 24.38 | 29,405 | +0.11(+0.47%) |
May 24, 2017 | 24.35 | 24.35 | 24.21 | 24.27 | 7,475 | +0.06(+0.24%) |
May 23, 2017 | 24.24 | 24.26 | 24.21 | 24.21 | 15,019 | +0.03(+0.13%) |
May 22, 2017 | 24.13 | 24.18 | 24.11 | 24.18 | 11,280 | +0.05(+0.19%) |
May 19, 2017 | 23.93 | 24.13 | 23.93 | 24.13 | 10,772 | +0.23(+0.97%) |
May 18, 2017 | 23.81 | 23.98 | 23.78 | 23.90 | 43,937 | +0.07(+0.28%) |
May 17, 2017 | 23.99 | 23.99 | 23.83 | 23.83 | 75,054 | -0.45(-1.87%) |
May 16, 2017 | 24.34 | 24.34 | 24.26 | 24.29 | 12,292 | +0.03(+0.11%) |
May 15, 2017 | 24.29 | 24.32 | 24.26 | 24.26 | 9,739 | +0.11(+0.44%) |
May 12, 2017 | 24.19 | 24.19 | 24.14 | 24.16 | 6,323 | -0.04(-0.18%) |
May 11, 2017 | 24.31 | 24.31 | 24.11 | 24.20 | 3,374 | -0.05(-0.21%) |
May 10, 2017 | 24.18 | 24.25 | 24.18 | 24.25 | 5,907 | -0.01(-0.02%) |
May 09, 2017 | 24.34 | 24.34 | 24.25 | 24.25 | 12,302 | -0.01(-0.02%) |
May 08, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 9,377 | -0.01(-0.04%) |
May 05, 2017 | 24.23 | 24.27 | 24.21 | 24.27 | 3,027 | +0.12(+0.48%) |
May 04, 2017 | 24.27 | 24.27 | 24.12 | 24.15 | 7,087 | +0.06(+0.24%) |
May 03, 2017 | 24.08 | 24.12 | 24.08 | 24.10 | 8,362 | -0.04(-0.17%) |
May 02, 2017 | 24.15 | 24.15 | 24.11 | 24.14 | 3,282 | -0.01(-0.03%) |
May 01, 2017 | 24.14 | 24.20 | 24.14 | 24.14 | 9,889 | +0.02(+0.09%) |
Apr 28, 2017 | 24.12 | 24.13 | 24.08 | 24.12 | 2,829 | -0.09(-0.36%) |
Apr 27, 2017 | 24.22 | 24.22 | 24.16 | 24.21 | 2,427 | -0.05(-0.19%) |
Apr 26, 2017 | 24.20 | 24.27 | 24.19 | 24.26 | 8,004 | +0.04(+0.17%) |
Apr 25, 2017 | 24.07 | 24.22 | 24.07 | 24.22 | 14,760 | +0.17(+0.72%) |
Apr 24, 2017 | 23.99 | 24.05 | 23.99 | 24.04 | 7,598 | +0.28(+1.17%) |
Apr 21, 2017 | 23.81 | 23.81 | 23.72 | 23.76 | 3,633 | -0.07(-0.30%) |
Apr 20, 2017 | 23.69 | 23.86 | 23.69 | 23.83 | 9,562 | +0.10(+0.41%) |
Apr 19, 2017 | 23.75 | 23.75 | 23.70 | 23.74 | 6,326 | +0.07(+0.31%) |
Apr 18, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 7,005 | -0.01(-0.05%) |
Apr 17, 2017 | 23.50 | 23.67 | 23.50 | 23.67 | 6,204 | +0.04(+0.16%) |
Apr 13, 2017 | 23.72 | 23.72 | 23.64 | 23.64 | 2,737 | -0.05(-0.22%) |
Apr 12, 2017 | 23.64 | 23.73 | 23.64 | 23.69 | 6,705 | -0.02(-0.07%) |
Apr 11, 2017 | 23.79 | 23.79 | 23.58 | 23.71 | 4,554 | -0.09(-0.39%) |
Apr 10, 2017 | 23.76 | 23.82 | 23.76 | 23.80 | 11,863 | -0.01(-0.03%) |
Apr 07, 2017 | 23.85 | 23.85 | 23.77 | 23.81 | 7,029 | -0.04(-0.18%) |
Apr 06, 2017 | 23.76 | 23.85 | 23.76 | 23.85 | 7,308 | +0.06(+0.27%) |
Apr 05, 2017 | 24.00 | 24.01 | 23.76 | 23.78 | 10,840 | -0.02(-0.07%) |
Apr 04, 2017 | 23.88 | 23.88 | 23.80 | 23.80 | 10,533 | -0.03(-0.14%) |