Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.41 | 23.55 | 23.41 | 23.43 | 368,883 | -0.05(-0.23%) |
Jun 29, 2017 | 23.54 | 23.68 | 23.37 | 23.48 | 469,723 | -0.11(-0.47%) |
Jun 28, 2017 | 23.59 | 23.77 | 23.46 | 23.59 | 156,562 | +0.20(+0.84%) |
Jun 27, 2017 | 23.59 | 23.59 | 23.35 | 23.40 | 85,676 | -0.09(-0.38%) |
Jun 26, 2017 | 23.43 | 23.54 | 23.30 | 23.49 | 116,530 | +0.10(+0.42%) |
Jun 23, 2017 | 23.61 | 23.61 | 23.36 | 23.39 | 138,969 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.48 | 62,546 | +0.17(+0.74%) |
Jun 21, 2017 | 23.63 | 23.63 | 23.25 | 23.31 | 232,609 | -0.34(-1.42%) |
Jun 20, 2017 | 23.71 | 23.78 | 23.59 | 23.64 | 330,357 | -0.00(-0.02%) |
Jun 19, 2017 | 23.57 | 23.74 | 23.42 | 23.65 | 186,316 | +0.16(+0.69%) |
Jun 16, 2017 | 23.57 | 23.68 | 23.43 | 23.49 | 83,087 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.66 | 23.44 | 23.45 | 145,486 | -0.06(-0.28%) |
Jun 14, 2017 | 23.68 | 23.73 | 23.50 | 23.52 | 155,991 | -0.21(-0.89%) |
Jun 13, 2017 | 23.68 | 23.73 | 23.58 | 23.73 | 96,063 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.74 | 23.56 | 23.58 | 115,339 | -0.15(-0.65%) |
Jun 09, 2017 | 23.80 | 23.84 | 23.66 | 23.73 | 79,874 | -0.03(-0.14%) |
Jun 08, 2017 | 23.85 | 23.94 | 23.75 | 23.76 | 137,816 | -0.01(-0.03%) |
Jun 07, 2017 | 23.87 | 23.92 | 23.73 | 23.77 | 71,190 | -0.07(-0.27%) |
Jun 06, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 59,185 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.85 | 23.63 | 23.69 | 65,211 | +0.01(+0.03%) |
Jun 02, 2017 | 23.64 | 23.77 | 23.64 | 23.68 | 101,490 | +0.07(+0.28%) |
Jun 01, 2017 | 23.59 | 23.73 | 23.43 | 23.62 | 215,491 | +0.15(+0.66%) |
May 31, 2017 | 23.83 | 23.83 | 23.43 | 23.46 | 255,552 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.74 | 23.81 | 144,048 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.02 | 23.76 | 23.88 | 237,262 | -0.05(-0.20%) |
May 25, 2017 | 23.95 | 24.00 | 23.90 | 23.93 | 373,839 | +0.00(+0.02%) |
May 24, 2017 | 23.96 | 23.96 | 23.85 | 23.93 | 111,923 | +0.10(+0.43%) |
May 23, 2017 | 23.76 | 23.88 | 23.76 | 23.83 | 91,973 | +0.09(+0.38%) |
May 22, 2017 | 23.81 | 23.86 | 23.74 | 23.74 | 189,904 | -0.06(-0.24%) |
May 19, 2017 | 23.72 | 23.82 | 23.68 | 23.79 | 146,369 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.46 | 23.62 | 48,838 | -0.09(-0.38%) |
May 17, 2017 | 23.79 | 23.81 | 23.70 | 23.71 | 100,607 | -0.07(-0.31%) |
May 16, 2017 | 23.81 | 23.84 | 23.71 | 23.79 | 175,692 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.72 | 23.84 | 129,374 | +0.05(+0.20%) |
May 12, 2017 | 23.79 | 23.92 | 23.72 | 23.79 | 158,370 | +0.05(+0.21%) |
May 11, 2017 | 23.62 | 23.79 | 23.60 | 23.75 | 161,793 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.63 | 23.40 | 23.55 | 139,139 | +0.17(+0.75%) |
May 09, 2017 | 23.50 | 23.50 | 23.31 | 23.37 | 60,606 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.47 | 23.31 | 23.40 | 453,107 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.52 | 23.27 | 23.45 | 201,299 | +0.15(+0.66%) |
May 04, 2017 | 23.52 | 23.52 | 23.27 | 23.30 | 96,270 | -0.15(-0.62%) |
May 03, 2017 | 23.38 | 23.45 | 23.24 | 23.45 | 61,499 | +0.00(+0.00%) |
May 02, 2017 | 23.24 | 23.45 | 23.23 | 23.45 | 295,910 | +0.22(+0.94%) |
May 01, 2017 | 23.32 | 23.32 | 23.23 | 23.23 | 272,791 | -0.10(-0.42%) |
Apr 28, 2017 | 23.22 | 23.35 | 23.17 | 23.32 | 203,085 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.25 | 23.15 | 23.23 | 84,305 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.29 | 23.17 | 23.20 | 210,496 | -0.12(-0.52%) |
Apr 25, 2017 | 23.40 | 23.40 | 23.27 | 23.32 | 124,035 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.32 | 23.38 | 88,128 | +0.06(+0.24%) |
Apr 21, 2017 | 23.32 | 23.40 | 23.31 | 23.32 | 84,153 | -0.05(-0.21%) |
Apr 20, 2017 | 23.30 | 23.37 | 23.27 | 23.37 | 97,842 | +0.17(+0.74%) |
Apr 19, 2017 | 23.24 | 23.31 | 23.15 | 23.20 | 104,244 | -0.11(-0.49%) |
Apr 18, 2017 | 23.27 | 23.36 | 23.27 | 23.32 | 107,256 | -0.02(-0.07%) |
Apr 17, 2017 | 23.39 | 23.46 | 23.31 | 23.33 | 142,396 | -0.08(-0.35%) |
Apr 13, 2017 | 23.39 | 23.50 | 23.39 | 23.41 | 130,145 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.58 | 23.43 | 23.53 | 286,301 | +0.00(+0.00%) |
Apr 11, 2017 | 23.37 | 23.55 | 23.37 | 23.53 | 166,442 | +0.20(+0.87%) |
Apr 10, 2017 | 23.26 | 23.47 | 23.19 | 23.33 | 208,441 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.44 | 23.23 | 23.39 | 161,682 | +0.12(+0.52%) |
Apr 06, 2017 | 23.12 | 23.30 | 23.12 | 23.27 | 93,522 | +0.15(+0.63%) |
Apr 05, 2017 | 23.18 | 23.32 | 23.06 | 23.12 | 478,932 | +0.05(+0.21%) |
Apr 04, 2017 | 22.92 | 23.08 | 22.87 | 23.07 | 278,050 | +0.21(+0.92%) |