Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.77 | 20.82 | 20.68 | 20.69 | 282,246 | -0.02(-0.11%) |
Jun 29, 2017 | 20.98 | 20.98 | 20.55 | 20.72 | 727,628 | -0.34(-1.64%) |
Jun 28, 2017 | 20.90 | 21.09 | 20.76 | 21.06 | 126,976 | +0.18(+0.87%) |
Jun 27, 2017 | 21.10 | 21.11 | 20.88 | 20.88 | 148,032 | -0.29(-1.35%) |
Jun 26, 2017 | 21.36 | 21.42 | 21.15 | 21.17 | 153,390 | -0.06(-0.29%) |
Jun 23, 2017 | 21.09 | 21.27 | 21.07 | 21.23 | 96,159 | +0.12(+0.58%) |
Jun 22, 2017 | 21.13 | 21.16 | 21.04 | 21.11 | 75,699 | +0.05(+0.22%) |
Jun 21, 2017 | 20.99 | 21.07 | 20.97 | 21.06 | 304,453 | +0.12(+0.56%) |
Jun 20, 2017 | 21.10 | 21.12 | 20.94 | 20.94 | 198,949 | -0.13(-0.63%) |
Jun 19, 2017 | 20.93 | 21.08 | 20.91 | 21.07 | 129,634 | +0.35(+1.68%) |
Jun 16, 2017 | 20.75 | 20.78 | 20.67 | 20.73 | 240,589 | +0.00(+0.01%) |
Jun 15, 2017 | 20.62 | 20.75 | 20.51 | 20.73 | 134,274 | -0.12(-0.57%) |
Jun 14, 2017 | 21.03 | 21.06 | 20.72 | 20.85 | 211,403 | -0.09(-0.41%) |
Jun 13, 2017 | 20.89 | 20.97 | 20.78 | 20.93 | 215,553 | +0.20(+0.98%) |
Jun 12, 2017 | 20.72 | 20.76 | 20.43 | 20.73 | 324,087 | -0.24(-1.13%) |
Jun 09, 2017 | 21.49 | 21.52 | 20.70 | 20.96 | 417,913 | -0.49(-2.30%) |
Jun 08, 2017 | 21.42 | 21.46 | 21.33 | 21.46 | 240,659 | +0.08(+0.38%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.28 | 21.37 | 149,643 | +0.06(+0.27%) |
Jun 06, 2017 | 21.33 | 21.41 | 21.29 | 21.32 | 116,700 | -0.03(-0.15%) |
Jun 05, 2017 | 21.34 | 21.40 | 21.34 | 21.35 | 151,651 | +0.01(+0.03%) |
Jun 02, 2017 | 21.23 | 21.35 | 21.18 | 21.34 | 290,470 | +0.23(+1.10%) |
Jun 01, 2017 | 21.10 | 21.12 | 20.99 | 21.11 | 873,497 | +0.07(+0.32%) |
May 31, 2017 | 21.15 | 21.18 | 21.00 | 21.04 | 154,442 | -0.05(-0.23%) |
May 30, 2017 | 21.02 | 21.11 | 21.02 | 21.09 | 199,575 | +0.01(+0.04%) |
May 26, 2017 | 21.08 | 21.09 | 21.04 | 21.08 | 2,494,703 | +0.03(+0.13%) |
May 25, 2017 | 20.99 | 21.10 | 20.98 | 21.06 | 104,757 | +0.14(+0.68%) |
May 24, 2017 | 20.90 | 20.92 | 20.84 | 20.91 | 127,486 | +0.10(+0.48%) |
May 23, 2017 | 20.85 | 20.88 | 20.77 | 20.81 | 138,202 | -0.00(-0.02%) |
May 22, 2017 | 20.67 | 20.82 | 20.67 | 20.82 | 116,942 | +0.20(+0.96%) |
May 19, 2017 | 20.60 | 20.68 | 20.59 | 20.62 | 161,903 | +0.14(+0.66%) |
May 18, 2017 | 20.36 | 20.55 | 20.36 | 20.48 | 461,762 | +0.08(+0.40%) |
May 17, 2017 | 20.77 | 20.78 | 20.39 | 20.40 | 239,445 | -0.51(-2.42%) |
May 16, 2017 | 20.85 | 20.91 | 20.79 | 20.91 | 123,908 | +0.10(+0.46%) |
May 15, 2017 | 20.73 | 20.81 | 20.73 | 20.81 | 180,971 | +0.14(+0.66%) |
May 12, 2017 | 20.64 | 20.69 | 20.62 | 20.68 | 734,970 | +0.07(+0.32%) |
May 11, 2017 | 20.56 | 20.62 | 20.49 | 20.61 | 115,416 | -0.01(-0.03%) |
May 10, 2017 | 20.57 | 20.69 | 20.54 | 20.62 | 77,827 | +0.03(+0.14%) |
May 09, 2017 | 20.56 | 20.63 | 20.55 | 20.59 | 141,031 | +0.10(+0.49%) |
May 08, 2017 | 20.45 | 20.52 | 20.43 | 20.49 | 121,079 | +0.05(+0.26%) |
May 05, 2017 | 20.36 | 20.43 | 20.33 | 20.43 | 85,111 | +0.10(+0.48%) |
May 04, 2017 | 20.32 | 20.35 | 20.30 | 20.34 | 84,311 | +0.02(+0.09%) |
May 03, 2017 | 20.30 | 20.33 | 20.26 | 20.32 | 150,304 | -0.03(-0.14%) |
May 02, 2017 | 20.34 | 20.37 | 20.29 | 20.35 | 531,963 | +0.08(+0.41%) |
May 01, 2017 | 20.18 | 20.30 | 20.15 | 20.26 | 136,245 | +0.17(+0.85%) |
Apr 28, 2017 | 20.10 | 20.11 | 20.04 | 20.09 | 127,251 | +0.10(+0.48%) |
Apr 27, 2017 | 19.97 | 20.02 | 19.95 | 20.00 | 112,918 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.96 | 19.87 | 19.87 | 95,109 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.98 | 19.88 | 19.95 | 230,992 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.80 | 19.72 | 19.79 | 424,485 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.56 | 19.49 | 19.53 | 107,293 | +0.00(+0.02%) |
Apr 20, 2017 | 19.39 | 19.54 | 19.39 | 19.52 | 84,018 | +0.23(+1.17%) |
Apr 19, 2017 | 19.37 | 19.41 | 19.29 | 19.29 | 250,638 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.37 | 19.29 | 19.34 | 312,646 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.39 | 19.25 | 19.39 | 88,130 | +0.14(+0.71%) |
Apr 13, 2017 | 19.26 | 19.38 | 19.24 | 19.25 | 149,986 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.35 | 19.24 | 19.27 | 339,227 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.33 | 110,573 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.47 | 19.39 | 19.40 | 91,512 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.45 | 112,041 | -0.02(-0.11%) |
Apr 06, 2017 | 19.51 | 19.51 | 19.44 | 19.47 | 148,931 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.47 | 19.50 | 101,643 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.55 | 19.44 | 19.54 | 90,152 | -0.00(-0.02%) |