Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.43 | 24.89 | 24.38 | 24.71 | 7,434 | +0.50(+2.08%) |
Jun 29, 2017 | 24.88 | 24.88 | 23.73 | 24.21 | 12,310 | -0.65(-2.62%) |
Jun 28, 2017 | 23.74 | 24.88 | 23.74 | 24.86 | 7,266 | +1.12(+4.73%) |
Jun 27, 2017 | 24.20 | 24.30 | 23.73 | 23.74 | 16,536 | -0.51(-2.09%) |
Jun 26, 2017 | 24.72 | 24.98 | 24.23 | 24.24 | 22,636 | -0.14(-0.57%) |
Jun 23, 2017 | 24.15 | 24.88 | 24.00 | 24.38 | 42,015 | -0.08(-0.34%) |
Jun 22, 2017 | 24.66 | 24.70 | 24.46 | 24.46 | 13,063 | -0.24(-0.97%) |
Jun 21, 2017 | 24.88 | 25.36 | 24.60 | 24.70 | 15,407 | -0.35(-1.40%) |
Jun 20, 2017 | 25.97 | 25.97 | 25.05 | 25.05 | 27,183 | -0.62(-2.41%) |
Jun 19, 2017 | 25.57 | 25.77 | 25.38 | 25.67 | 24,153 | +0.51(+2.01%) |
Jun 16, 2017 | 25.21 | 25.42 | 25.16 | 25.16 | 2,869 | +0.04(+0.15%) |
Jun 15, 2017 | 24.98 | 25.16 | 24.72 | 25.13 | 4,348 | +0.10(+0.40%) |
Jun 14, 2017 | 25.30 | 25.34 | 24.90 | 25.03 | 8,762 | +0.06(+0.26%) |
Jun 13, 2017 | 24.20 | 25.08 | 24.20 | 24.96 | 5,899 | +0.50(+2.03%) |
Jun 12, 2017 | 25.66 | 25.66 | 24.14 | 24.46 | 16,078 | -0.43(-1.74%) |
Jun 09, 2017 | 25.14 | 26.01 | 24.66 | 24.90 | 11,843 | +0.05(+0.19%) |
Jun 08, 2017 | 23.97 | 25.02 | 23.97 | 24.85 | 16,781 | +0.56(+2.31%) |
Jun 07, 2017 | 24.29 | 24.39 | 24.08 | 24.29 | 15,147 | -0.08(-0.34%) |
Jun 06, 2017 | 24.56 | 24.72 | 24.14 | 24.37 | 15,059 | -0.63(-2.51%) |
Jun 05, 2017 | 25.92 | 26.00 | 24.94 | 25.00 | 27,210 | -0.80(-3.11%) |
Jun 02, 2017 | 25.81 | 26.18 | 25.39 | 25.80 | 22,097 | +0.56(+2.23%) |
Jun 01, 2017 | 25.31 | 25.32 | 24.70 | 25.24 | 16,215 | +0.27(+1.07%) |
May 31, 2017 | 24.73 | 24.97 | 24.09 | 24.97 | 30,300 | +0.54(+2.19%) |
May 30, 2017 | 24.70 | 24.85 | 24.30 | 24.43 | 18,695 | -0.42(-1.68%) |
May 26, 2017 | 24.88 | 24.98 | 24.69 | 24.85 | 32,088 | -0.04(-0.15%) |
May 25, 2017 | 24.69 | 24.89 | 24.41 | 24.89 | 39,479 | +0.68(+2.82%) |
May 24, 2017 | 24.25 | 24.45 | 23.95 | 24.21 | 33,126 | +0.53(+2.22%) |
May 23, 2017 | 23.54 | 23.82 | 23.18 | 23.68 | 109,825 | +0.30(+1.28%) |
May 22, 2017 | 24.56 | 24.62 | 23.28 | 23.38 | 58,689 | +0.62(+2.71%) |
May 19, 2017 | 22.11 | 22.99 | 22.11 | 22.76 | 14,548 | +0.96(+4.42%) |
May 18, 2017 | 21.22 | 22.05 | 21.22 | 21.80 | 2,604 | -0.12(-0.55%) |
May 17, 2017 | 22.56 | 22.56 | 21.92 | 21.92 | 5,532 | -1.23(-5.33%) |
May 16, 2017 | 23.36 | 23.36 | 23.16 | 23.16 | 1,350 | +0.12(+0.52%) |
May 15, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 1,029 | +0.29(+1.26%) |
May 12, 2017 | 23.12 | 23.12 | 22.71 | 22.75 | 5,667 | -0.28(-1.20%) |
May 11, 2017 | 22.37 | 23.10 | 22.37 | 23.03 | 2,508 | +0.05(+0.20%) |
May 10, 2017 | 23.65 | 23.65 | 22.69 | 22.98 | 4,368 | -0.37(-1.60%) |
May 09, 2017 | 23.72 | 23.72 | 23.35 | 23.35 | 3,888 | +0.08(+0.34%) |
May 08, 2017 | 23.73 | 23.73 | 23.17 | 23.27 | 5,113 | -0.08(-0.34%) |
May 05, 2017 | 23.04 | 23.35 | 23.00 | 23.35 | 10,590 | +0.75(+3.34%) |
May 04, 2017 | 22.99 | 22.99 | 22.60 | 22.60 | 1,214 | -0.09(-0.38%) |