Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.96 | 23.31 | 22.33 | 22.53 | 52,593 | -0.44(-1.90%) |
Jun 29, 2017 | 22.67 | 22.96 | 22.28 | 22.96 | 47,981 | +0.53(+2.36%) |
Jun 28, 2017 | 22.22 | 22.72 | 21.95 | 22.43 | 88,282 | +0.32(+1.43%) |
Jun 27, 2017 | 22.39 | 22.61 | 22.01 | 22.12 | 54,076 | -0.23(-1.03%) |
Jun 26, 2017 | 22.43 | 22.52 | 21.96 | 22.35 | 42,364 | -0.15(-0.65%) |
Jun 23, 2017 | 21.84 | 22.49 | 479,578 | +0.11(+0.50%) | ||
Jun 22, 2017 | 22.09 | 22.47 | 21.98 | 22.38 | 67,054 | +0.32(+1.43%) |
Jun 21, 2017 | 22.67 | 22.67 | 22.01 | 22.07 | 47,201 | -0.44(-1.94%) |
Jun 20, 2017 | 23.46 | 23.67 | 22.32 | 22.50 | 54,921 | -0.95(-4.05%) |
Jun 19, 2017 | 23.61 | 24.15 | 23.30 | 23.45 | 32,635 | -0.47(-1.97%) |
Jun 16, 2017 | 23.73 | 24.17 | 23.51 | 23.92 | 183,862 | +0.02(+0.07%) |
Jun 15, 2017 | 23.59 | 24.03 | 23.59 | 23.91 | 56,548 | +0.09(+0.36%) |
Jun 14, 2017 | 23.53 | 23.85 | 23.27 | 23.82 | 57,784 | +0.22(+0.94%) |
Jun 13, 2017 | 23.46 | 23.70 | 23.41 | 23.60 | 67,341 | +0.25(+1.06%) |
Jun 12, 2017 | 23.14 | 23.41 | 22.81 | 23.35 | 70,964 | +0.24(+1.04%) |
Jun 09, 2017 | 22.67 | 23.30 | 22.67 | 23.11 | 80,736 | +0.54(+2.39%) |
Jun 08, 2017 | 22.15 | 22.84 | 22.05 | 22.57 | 207,912 | +0.33(+1.50%) |
Jun 07, 2017 | 22.75 | 22.96 | 22.18 | 22.24 | 56,557 | -0.61(-2.66%) |
Jun 06, 2017 | 22.53 | 22.97 | 22.53 | 22.84 | 95,165 | +0.19(+0.83%) |
Jun 05, 2017 | 23.05 | 23.19 | 22.55 | 22.66 | 39,224 | -0.25(-1.08%) |
Jun 02, 2017 | 22.52 | 22.90 | 22.47 | 22.90 | 57,262 | +0.33(+1.44%) |
Jun 01, 2017 | 22.42 | 22.59 | 22.03 | 22.58 | 35,048 | +0.33(+1.50%) |
May 31, 2017 | 22.25 | 22.51 | 22.03 | 22.25 | 52,868 | +0.03(+0.15%) |
May 30, 2017 | 22.21 | 22.41 | 21.78 | 22.21 | 32,238 | -0.09(-0.38%) |
May 26, 2017 | 22.55 | 22.55 | 22.15 | 22.30 | 26,635 | -0.25(-1.10%) |
May 25, 2017 | 22.43 | 22.67 | 22.16 | 22.55 | 83,606 | +0.12(+0.53%) |
May 24, 2017 | 22.27 | 22.66 | 22.04 | 22.43 | 81,191 | +0.31(+1.39%) |
May 23, 2017 | 21.84 | 22.48 | 21.47 | 22.12 | 137,836 | +0.39(+1.81%) |
May 22, 2017 | 21.86 | 22.10 | 21.46 | 21.72 | 215,991 | -0.15(-0.67%) |
May 19, 2017 | 22.12 | 22.18 | 21.78 | 21.87 | 132,593 | -0.31(-1.39%) |
May 18, 2017 | 22.08 | 22.73 | 22.01 | 22.18 | 53,188 | -0.08(-0.35%) |
May 17, 2017 | 22.76 | 22.84 | 21.92 | 22.25 | 62,930 | -0.79(-3.42%) |
May 16, 2017 | 23.06 | 23.16 | 22.66 | 23.04 | 36,798 | -0.02(-0.07%) |
May 15, 2017 | 22.89 | 23.42 | 22.26 | 23.06 | 26,368 | +0.27(+1.16%) |
May 12, 2017 | 23.08 | 23.14 | 22.51 | 22.79 | 31,128 | -0.31(-1.33%) |
May 11, 2017 | 23.29 | 23.44 | 22.84 | 23.10 | 21,472 | -0.38(-1.64%) |
May 10, 2017 | 23.53 | 23.62 | 23.23 | 23.49 | 35,934 | -0.04(-0.18%) |
May 09, 2017 | 23.87 | 24.00 | 23.51 | 23.53 | 38,331 | -0.33(-1.40%) |
May 08, 2017 | 23.92 | 23.98 | 23.66 | 23.86 | 31,096 | +0.01(+0.04%) |
May 05, 2017 | 24.03 | 24.03 | 23.69 | 23.85 | 49,615 | -0.04(-0.18%) |
May 04, 2017 | 23.19 | 24.15 | 23.19 | 23.90 | 151,723 | +0.72(+3.10%) |
May 03, 2017 | 23.04 | 23.32 | 23.04 | 23.18 | 27,653 | +0.04(+0.18%) |
May 02, 2017 | 23.06 | 23.43 | 22.93 | 23.14 | 56,074 | +0.00(+0.00%) |
May 01, 2017 | 23.05 | 23.35 | 22.55 | 23.14 | 51,636 | +0.09(+0.37%) |
Apr 28, 2017 | 24.10 | 24.10 | 23.00 | 23.05 | 78,792 | -0.95(-3.96%) |
Apr 27, 2017 | 24.32 | 24.32 | 23.87 | 24.00 | 161,036 | -0.36(-1.48%) |
Apr 26, 2017 | 24.20 | 24.62 | 24.17 | 24.36 | 313,078 | +0.10(+0.42%) |
Apr 25, 2017 | 23.49 | 24.48 | 23.49 | 24.26 | 120,970 | +0.62(+2.64%) |
Apr 24, 2017 | 23.63 | 24.13 | 23.54 | 23.63 | 39,863 | +0.37(+1.58%) |
Apr 21, 2017 | 23.44 | 23.54 | 23.09 | 23.26 | 39,527 | -0.22(-0.95%) |
Apr 20, 2017 | 22.90 | 23.60 | 22.90 | 23.49 | 86,759 | +0.62(+2.69%) |
Apr 19, 2017 | 22.49 | 23.01 | 22.47 | 22.87 | 57,085 | +0.56(+2.49%) |
Apr 18, 2017 | 21.99 | 22.49 | 21.78 | 22.31 | 31,679 | +0.12(+0.54%) |
Apr 17, 2017 | 21.87 | 22.32 | 21.87 | 22.19 | 50,416 | +0.15(+0.70%) |
Apr 13, 2017 | 22.67 | 22.67 | 21.78 | 22.04 | 37,152 | -0.63(-2.79%) |
Apr 12, 2017 | 23.08 | 23.20 | 22.42 | 22.67 | 33,315 | -0.41(-1.78%) |
Apr 11, 2017 | 22.99 | 23.29 | 22.90 | 23.08 | 57,587 | +0.02(+0.07%) |
Apr 10, 2017 | 23.10 | 23.10 | 22.73 | 23.07 | 94,962 | -0.03(-0.15%) |
Apr 07, 2017 | 22.95 | 23.11 | 22.72 | 23.10 | 69,209 | -0.02(-0.07%) |
Apr 06, 2017 | 22.88 | 23.32 | 22.69 | 23.12 | 113,888 | +0.33(+1.46%) |
Apr 05, 2017 | 23.65 | 23.92 | 22.73 | 22.79 | 94,228 | -0.82(-3.48%) |
Apr 04, 2017 | 23.61 | 23.79 | 23.26 | 23.61 | 67,494 | -0.03(-0.11%) |