Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.06 | 25.42 | 24.59 | 25.00 | 209,851 | -0.13(-0.52%) |
Jun 29, 2017 | 24.65 | 25.22 | 24.33 | 25.13 | 65,856 | +0.34(+1.37%) |
Jun 28, 2017 | 25.15 | 25.33 | 24.76 | 24.79 | 76,471 | -0.27(-1.08%) |
Jun 27, 2017 | 24.90 | 25.46 | 24.90 | 25.06 | 104,932 | +0.05(+0.20%) |
Jun 26, 2017 | 25.30 | 25.63 | 24.76 | 25.01 | 242,504 | -0.32(-1.26%) |
Jun 23, 2017 | 25.55 | 25.76 | 24.58 | 25.33 | 1,293,544 | -0.13(-0.51%) |
Jun 22, 2017 | 26.93 | 28.34 | 24.92 | 25.46 | 279,301 | -1.34(-5.00%) |
Jun 21, 2017 | 25.47 | 26.98 | 25.14 | 26.80 | 259,575 | +1.22(+4.77%) |
Jun 20, 2017 | 25.50 | 26.27 | 25.36 | 25.58 | 217,612 | -0.05(-0.20%) |
Jun 19, 2017 | 25.70 | 26.87 | 25.31 | 25.63 | 365,625 | +0.05(+0.20%) |
Jun 16, 2017 | 22.93 | 25.80 | 22.76 | 25.58 | 606,671 | +2.50(+10.83%) |
Jun 15, 2017 | 23.34 | 23.40 | 22.39 | 23.08 | 256,196 | -0.44(-1.87%) |
Jun 14, 2017 | 22.64 | 23.74 | 22.13 | 23.52 | 249,450 | +0.84(+3.70%) |
Jun 13, 2017 | 21.66 | 22.84 | 21.25 | 22.68 | 112,403 | +1.11(+5.15%) |
Jun 12, 2017 | 21.74 | 21.90 | 21.00 | 21.57 | 232,914 | +0.07(+0.33%) |
Jun 09, 2017 | 21.85 | 21.99 | 20.90 | 21.50 | 107,669 | -0.49(-2.23%) |
Jun 08, 2017 | 21.84 | 22.31 | 21.83 | 21.99 | 40,359 | -0.02(-0.09%) |
Jun 07, 2017 | 22.08 | 22.62 | 21.82 | 22.01 | 98,923 | -0.21(-0.95%) |
Jun 06, 2017 | 24.73 | 24.99 | 21.67 | 22.22 | 308,795 | -2.53(-10.22%) |
Jun 05, 2017 | 24.56 | 24.81 | 24.15 | 24.75 | 129,315 | +0.24(+0.98%) |
Jun 02, 2017 | 25.09 | 25.35 | 24.07 | 24.51 | 187,614 | -0.38(-1.53%) |
Jun 01, 2017 | 25.46 | 26.28 | 24.78 | 24.89 | 215,178 | -0.32(-1.27%) |
May 31, 2017 | 24.29 | 25.40 | 24.11 | 25.21 | 243,146 | +1.12(+4.65%) |
May 30, 2017 | 24.57 | 25.87 | 23.71 | 24.09 | 802,015 | +0.30(+1.26%) |
May 26, 2017 | 23.19 | 25.20 | 22.79 | 23.79 | 219,668 | +0.82(+3.57%) |
May 25, 2017 | 21.85 | 23.45 | 21.61 | 22.97 | 202,979 | +1.13(+5.17%) |
May 24, 2017 | 22.03 | 22.03 | 21.66 | 21.84 | 90,401 | -0.10(-0.46%) |
May 23, 2017 | 20.97 | 22.15 | 20.66 | 21.94 | 160,314 | +1.04(+4.98%) |
May 22, 2017 | 22.01 | 22.25 | 20.56 | 20.90 | 233,495 | -1.12(-5.09%) |
May 19, 2017 | 22.47 | 23.06 | 21.65 | 22.02 | 241,725 | -0.40(-1.78%) |
May 18, 2017 | 21.76 | 22.50 | 21.51 | 22.42 | 83,742 | +0.33(+1.49%) |
May 17, 2017 | 22.49 | 23.13 | 21.75 | 22.09 | 251,967 | -0.76(-3.33%) |
May 16, 2017 | 21.90 | 22.99 | 21.88 | 22.85 | 127,943 | +0.88(+4.01%) |
May 15, 2017 | 21.51 | 22.32 | 21.51 | 21.97 | 89,654 | +0.38(+1.76%) |
May 12, 2017 | 21.91 | 22.20 | 21.43 | 21.59 | 70,224 | -0.31(-1.42%) |
May 11, 2017 | 21.87 | 22.70 | 21.26 | 21.90 | 327,094 | +0.03(+0.14%) |
May 10, 2017 | 19.93 | 21.87 | 19.16 | 21.87 | 304,647 | +2.02(+10.18%) |
May 09, 2017 | 19.75 | 20.00 | 19.45 | 19.85 | 230,900 | +0.45(+2.32%) |
May 08, 2017 | 17.99 | 19.40 | 17.97 | 19.40 | 351,789 | +1.49(+8.32%) |
May 05, 2017 | 17.50 | 18.44 | 17.21 | 17.91 | 702,282 | +0.41(+2.34%) |