Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.16 | 21.29 | 20.78 | 21.05 | 868,030 | -0.11(-0.51%) |
Jun 29, 2017 | 21.22 | 21.41 | 20.84 | 21.16 | 87,229 | +0.09(+0.41%) |
Jun 28, 2017 | 20.68 | 21.24 | 20.68 | 21.08 | 94,238 | +0.47(+2.30%) |
Jun 27, 2017 | 20.44 | 20.75 | 20.37 | 20.60 | 120,930 | +0.23(+1.10%) |
Jun 26, 2017 | 20.39 | 20.66 | 20.31 | 20.38 | 146,784 | -0.02(-0.08%) |
Jun 23, 2017 | 20.84 | 20.91 | 20.39 | 20.39 | 1,071,599 | -0.43(-2.05%) |
Jun 22, 2017 | 20.81 | 21.18 | 20.66 | 20.82 | 108,023 | +0.01(+0.04%) |
Jun 21, 2017 | 21.25 | 21.34 | 20.77 | 20.81 | 95,819 | -0.41(-1.94%) |
Jun 20, 2017 | 21.38 | 21.63 | 21.15 | 21.22 | 96,342 | -0.31(-1.44%) |
Jun 19, 2017 | 21.86 | 22.16 | 21.46 | 21.53 | 96,820 | -0.27(-1.25%) |
Jun 16, 2017 | 21.69 | 21.93 | 21.62 | 21.81 | 159,114 | -0.03(-0.14%) |
Jun 15, 2017 | 21.81 | 22.11 | 21.74 | 21.84 | 79,472 | -0.20(-0.92%) |
Jun 14, 2017 | 21.82 | 22.05 | 21.49 | 22.04 | 108,687 | +0.13(+0.60%) |
Jun 13, 2017 | 21.72 | 22.09 | 21.64 | 21.91 | 121,517 | +0.29(+1.33%) |
Jun 12, 2017 | 21.48 | 22.12 | 21.29 | 21.62 | 282,464 | +0.15(+0.69%) |
Jun 09, 2017 | 21.25 | 21.73 | 21.25 | 21.47 | 247,578 | +0.33(+1.58%) |
Jun 08, 2017 | 20.77 | 21.44 | 20.74 | 21.14 | 175,732 | +0.34(+1.64%) |
Jun 07, 2017 | 20.67 | 20.90 | 20.47 | 20.80 | 81,910 | +0.16(+0.75%) |
Jun 06, 2017 | 20.62 | 20.77 | 20.42 | 20.64 | 89,875 | -0.05(-0.22%) |
Jun 05, 2017 | 20.98 | 21.51 | 20.67 | 20.69 | 181,296 | -0.30(-1.41%) |
Jun 02, 2017 | 20.63 | 21.22 | 20.63 | 20.98 | 155,903 | +0.24(+1.16%) |
Jun 01, 2017 | 20.63 | 20.78 | 20.40 | 20.74 | 77,707 | +0.17(+0.83%) |
May 31, 2017 | 20.45 | 20.78 | 20.18 | 20.57 | 190,595 | +0.16(+0.76%) |
May 30, 2017 | 20.35 | 20.45 | 20.20 | 20.42 | 106,599 | -0.03(-0.15%) |
May 26, 2017 | 20.42 | 20.66 | 20.38 | 20.45 | 104,018 | -0.01(-0.04%) |
May 25, 2017 | 20.55 | 21.08 | 20.18 | 20.45 | 152,470 | -0.04(-0.19%) |
May 24, 2017 | 20.69 | 20.71 | 20.20 | 20.49 | 248,834 | -0.18(-0.86%) |
May 23, 2017 | 20.61 | 20.70 | 20.39 | 20.67 | 206,361 | +0.04(+0.19%) |
May 22, 2017 | 20.70 | 20.77 | 20.51 | 20.63 | 119,748 | -0.02(-0.08%) |
May 19, 2017 | 20.88 | 21.00 | 20.59 | 20.65 | 118,397 | -0.23(-1.12%) |
May 18, 2017 | 20.63 | 21.04 | 20.63 | 20.88 | 110,406 | +0.17(+0.82%) |
May 17, 2017 | 21.24 | 21.62 | 20.56 | 20.71 | 246,214 | -0.76(-3.54%) |
May 16, 2017 | 21.36 | 21.50 | 21.09 | 21.47 | 177,763 | +0.16(+0.73%) |
May 15, 2017 | 21.27 | 21.64 | 21.14 | 21.32 | 135,370 | +0.19(+0.92%) |
May 12, 2017 | 21.26 | 21.27 | 20.83 | 21.12 | 147,957 | -0.22(-1.02%) |
May 11, 2017 | 21.72 | 21.92 | 21.32 | 21.34 | 193,716 | -0.39(-1.79%) |
May 10, 2017 | 21.54 | 21.78 | 21.53 | 21.73 | 158,068 | +0.12(+0.58%) |
May 09, 2017 | 22.05 | 22.05 | 21.46 | 21.60 | 187,210 | -0.36(-1.63%) |
May 08, 2017 | 22.13 | 22.34 | 21.86 | 21.96 | 280,089 | +0.15(+0.68%) |
May 05, 2017 | 21.98 | 22.05 | 21.68 | 21.81 | 108,674 | -0.10(-0.46%) |
May 04, 2017 | 21.90 | 22.10 | 21.66 | 21.91 | 111,391 | +0.12(+0.53%) |
May 03, 2017 | 21.53 | 21.90 | 21.53 | 21.80 | 146,779 | +0.17(+0.79%) |
May 02, 2017 | 21.60 | 21.66 | 21.39 | 21.63 | 104,158 | +0.09(+0.43%) |
May 01, 2017 | 21.54 | 21.74 | 21.23 | 21.54 | 123,698 | +0.19(+0.87%) |
Apr 28, 2017 | 22.16 | 22.34 | 21.30 | 21.35 | 286,440 | -0.49(-2.26%) |
Apr 27, 2017 | 22.05 | 22.19 | 21.75 | 21.84 | 133,788 | -0.16(-0.74%) |
Apr 26, 2017 | 21.91 | 22.39 | 21.91 | 22.01 | 226,769 | +0.05(+0.21%) |
Apr 25, 2017 | 22.12 | 22.33 | 21.92 | 21.96 | 217,516 | -0.05(-0.25%) |
Apr 24, 2017 | 22.08 | 22.18 | 21.79 | 22.01 | 108,003 | +0.34(+1.57%) |
Apr 21, 2017 | 21.35 | 21.80 | 21.20 | 21.67 | 191,662 | +0.25(+1.15%) |
Apr 20, 2017 | 21.16 | 21.43 | 21.16 | 21.43 | 88,252 | +0.36(+1.69%) |
Apr 19, 2017 | 21.11 | 21.20 | 20.92 | 21.07 | 139,471 | +0.02(+0.07%) |
Apr 18, 2017 | 20.42 | 21.07 | 20.42 | 21.06 | 180,499 | +0.56(+2.75%) |
Apr 17, 2017 | 20.09 | 20.51 | 19.63 | 20.49 | 134,630 | +0.38(+1.88%) |
Apr 13, 2017 | 20.76 | 20.88 | 20.11 | 20.11 | 156,804 | -0.76(-3.66%) |
Apr 12, 2017 | 21.23 | 21.45 | 20.83 | 20.88 | 119,251 | -0.46(-2.14%) |
Apr 11, 2017 | 20.80 | 21.44 | 20.80 | 21.33 | 172,121 | +0.46(+2.22%) |
Apr 10, 2017 | 20.93 | 21.09 | 20.65 | 20.87 | 188,848 | -0.08(-0.37%) |
Apr 07, 2017 | 21.03 | 21.07 | 20.73 | 20.95 | 196,506 | -0.10(-0.48%) |
Apr 06, 2017 | 20.86 | 21.17 | 20.66 | 21.05 | 171,400 | +0.19(+0.93%) |
Apr 05, 2017 | 21.41 | 21.63 | 20.85 | 20.86 | 113,085 | -0.45(-2.10%) |
Apr 04, 2017 | 21.13 | 21.46 | 21.08 | 21.30 | 162,176 | +0.04(+0.18%) |