Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.06 | 23.67 | 23.06 | 23.51 | 15,613 | +0.25(+1.09%) |
Jun 29, 2017 | 23.27 | 23.33 | 23.25 | 23.26 | 2,843 | -0.03(-0.15%) |
Jun 28, 2017 | 23.16 | 23.65 | 23.16 | 23.29 | 13,266 | +0.08(+0.36%) |
Jun 27, 2017 | 23.35 | 23.35 | 23.00 | 23.21 | 7,558 | +0.11(+0.48%) |
Jun 26, 2017 | 23.29 | 23.29 | 23.10 | 23.10 | 2,692 | -0.22(-0.94%) |
Jun 23, 2017 | 23.27 | 23.33 | 23.26 | 23.32 | 2,459 | -0.06(-0.25%) |
Jun 22, 2017 | 23.80 | 23.80 | 23.33 | 23.38 | 20,962 | -0.48(-2.02%) |
Jun 21, 2017 | 23.67 | 24.47 | 23.47 | 23.86 | 27,794 | +1.05(+4.60%) |
Jun 20, 2017 | 23.85 | 24.19 | 22.41 | 22.81 | 57,751 | -0.91(-3.85%) |
Jun 19, 2017 | 23.82 | 24.05 | 23.72 | 23.72 | 11,144 | -0.01(-0.04%) |
Jun 16, 2017 | 24.18 | 24.18 | 23.72 | 23.73 | 5,074 | -0.30(-1.27%) |
Jun 15, 2017 | 23.92 | 24.21 | 23.92 | 24.04 | 6,821 | -0.01(-0.04%) |
Jun 14, 2017 | 23.86 | 24.19 | 23.86 | 24.04 | 53,282 | +0.02(+0.07%) |
Jun 13, 2017 | 24.18 | 24.19 | 23.94 | 24.03 | 24,442 | +0.08(+0.32%) |
Jun 12, 2017 | 23.74 | 24.04 | 23.69 | 23.95 | 75,613 | -0.08(-0.35%) |
Jun 09, 2017 | 24.18 | 24.18 | 23.93 | 24.04 | 6,482 | +0.00(+0.00%) |
Jun 08, 2017 | 24.30 | 24.52 | 23.88 | 24.04 | 14,276 | -0.04(-0.18%) |
Jun 07, 2017 | 23.83 | 24.08 | 23.82 | 24.08 | 1,619 | +0.23(+0.96%) |
Jun 06, 2017 | 24.15 | 24.15 | 23.67 | 23.85 | 31,358 | -0.19(-0.81%) |
Jun 05, 2017 | 24.09 | 24.23 | 23.77 | 24.04 | 19,583 | +0.01(+0.04%) |
Jun 02, 2017 | 23.64 | 24.04 | 23.64 | 24.04 | 7,008 | +0.16(+0.67%) |
Jun 01, 2017 | 24.09 | 24.09 | 23.75 | 23.87 | 3,257 | -0.05(-0.21%) |
May 31, 2017 | 24.27 | 24.27 | 23.93 | 23.93 | 22,979 | -0.23(-0.95%) |
May 30, 2017 | 23.76 | 24.28 | 23.76 | 24.15 | 55,539 | +0.42(+1.78%) |
May 26, 2017 | 23.66 | 23.73 | 23.64 | 23.73 | 4,407 | +0.22(+0.94%) |
May 25, 2017 | 23.46 | 23.65 | 23.40 | 23.51 | 21,006 | -0.03(-0.14%) |
May 24, 2017 | 23.62 | 23.62 | 23.54 | 23.54 | 1,779 | +0.01(+0.04%) |
May 23, 2017 | 23.51 | 23.54 | 23.50 | 23.54 | 32,931 | +0.14(+0.58%) |
May 22, 2017 | 23.43 | 23.59 | 23.34 | 23.40 | 25,475 | -0.29(-1.21%) |
May 19, 2017 | 23.76 | 23.79 | 23.59 | 23.69 | 1,808 | +0.11(+0.47%) |
May 18, 2017 | 23.49 | 23.89 | 23.22 | 23.58 | 8,190 | +0.10(+0.43%) |
May 17, 2017 | 23.68 | 23.78 | 23.48 | 23.48 | 31,147 | -0.30(-1.24%) |
May 16, 2017 | 23.89 | 23.89 | 23.60 | 23.77 | 188,302 | +0.01(+0.04%) |
May 15, 2017 | 23.72 | 24.08 | 23.72 | 23.76 | 17,085 | -0.03(-0.14%) |
May 12, 2017 | 23.74 | 23.97 | 23.70 | 23.80 | 8,762 | -0.18(-0.74%) |
May 11, 2017 | 23.67 | 23.98 | 23.54 | 23.98 | 53,010 | +0.30(+1.29%) |
May 10, 2017 | 23.54 | 23.67 | 23.44 | 23.67 | 17,363 | +0.28(+1.19%) |
May 09, 2017 | 23.39 | 23.41 | 23.00 | 23.39 | 5,546 | +0.19(+0.80%) |
May 08, 2017 | 23.23 | 23.24 | 22.97 | 23.21 | 18,227 | +0.08(+0.37%) |
May 05, 2017 | 23.02 | 23.12 | 22.84 | 23.12 | 37,648 | +0.00(+0.00%) |
May 04, 2017 | 22.83 | 23.12 | 22.83 | 23.12 | 172,348 | +0.20(+0.87%) |
May 03, 2017 | 23.00 | 23.09 | 22.83 | 22.92 | 6,357 | -0.16(-0.68%) |
May 02, 2017 | 22.96 | 23.09 | 22.96 | 23.08 | 10,063 | +0.03(+0.15%) |
May 01, 2017 | 23.24 | 23.24 | 23.05 | 23.05 | 4,244 | -0.31(-1.34%) |
Apr 28, 2017 | 23.00 | 23.56 | 22.95 | 23.36 | 4,349 | +0.43(+1.88%) |
Apr 27, 2017 | 22.92 | 23.29 | 22.79 | 22.93 | 13,678 | -0.53(-2.27%) |
Apr 26, 2017 | 23.21 | 23.46 | 22.89 | 23.46 | 13,867 | +0.59(+2.59%) |
Apr 25, 2017 | 23.25 | 23.50 | 22.80 | 22.87 | 98,140 | -0.30(-1.28%) |
Apr 24, 2017 | 23.28 | 23.60 | 23.16 | 23.16 | 10,605 | -0.19(-0.83%) |
Apr 21, 2017 | 23.44 | 23.70 | 23.32 | 23.36 | 8,675 | +0.02(+0.07%) |
Apr 20, 2017 | 23.74 | 23.74 | 23.27 | 23.34 | 11,567 | -0.04(-0.18%) |
Apr 19, 2017 | 23.77 | 24.20 | 23.27 | 23.38 | 52,739 | -0.29(-1.21%) |
Apr 18, 2017 | 24.05 | 24.14 | 23.67 | 23.67 | 22,626 | -0.38(-1.58%) |
Apr 17, 2017 | 23.89 | 24.08 | 23.89 | 24.05 | 8,555 | +0.14(+0.57%) |
Apr 13, 2017 | 23.93 | 24.14 | 23.75 | 23.92 | 13,999 | -0.04(-0.18%) |
Apr 12, 2017 | 24.04 | 24.13 | 23.80 | 23.96 | 53,308 | -0.02(-0.07%) |
Apr 11, 2017 | 24.01 | 24.09 | 23.98 | 23.98 | 19,920 | +0.00(+0.00%) |
Apr 10, 2017 | 24.22 | 24.29 | 23.93 | 23.98 | 35,506 | -0.25(-1.01%) |
Apr 07, 2017 | 24.17 | 24.45 | 24.17 | 24.22 | 41,775 | +0.03(+0.10%) |
Apr 06, 2017 | 24.04 | 24.25 | 23.84 | 24.20 | 18,214 | +0.08(+0.35%) |
Apr 05, 2017 | 24.01 | 24.48 | 24.01 | 24.11 | 79,035 | +0.14(+0.60%) |
Apr 04, 2017 | 24.12 | 24.12 | 23.86 | 23.97 | 99,662 | +0.20(+0.85%) |