Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.01 | 25.10 | 24.97 | 25.07 | 773,092 | +0.16(+0.63%) |
Jun 29, 2017 | 24.93 | 24.98 | 24.84 | 24.91 | 1,026,778 | +0.02(+0.07%) |
Jun 28, 2017 | 24.83 | 24.91 | 24.76 | 24.89 | 636,926 | -0.01(-0.04%) |
Jun 27, 2017 | 24.90 | 24.96 | 24.90 | 24.90 | 608,772 | +0.03(+0.11%) |
Jun 26, 2017 | 24.81 | 24.90 | 24.80 | 24.87 | 2,396,159 | +0.30(+1.24%) |
Jun 23, 2017 | 24.46 | 24.58 | 24.46 | 24.57 | 1,471,650 | +0.28(+1.14%) |
Jun 22, 2017 | 24.32 | 24.36 | 24.24 | 24.29 | 915,627 | +0.01(+0.04%) |
Jun 21, 2017 | 24.28 | 24.37 | 24.24 | 24.28 | 1,699,521 | +0.29(+1.23%) |
Jun 20, 2017 | 24.07 | 24.10 | 23.94 | 23.99 | 2,487,150 | -0.11(-0.46%) |
Jun 19, 2017 | 24.08 | 24.22 | 24.01 | 24.10 | 3,283,427 | +0.22(+0.92%) |
Jun 16, 2017 | 23.87 | 23.92 | 23.78 | 23.88 | 492,594 | -0.05(-0.19%) |
Jun 15, 2017 | 23.87 | 23.94 | 23.87 | 23.92 | 409,507 | -0.15(-0.61%) |
Jun 14, 2017 | 24.21 | 24.21 | 24.04 | 24.07 | 582,811 | -0.29(-1.17%) |
Jun 13, 2017 | 24.31 | 24.38 | 24.27 | 24.36 | 464,147 | +0.16(+0.65%) |
Jun 12, 2017 | 24.23 | 24.29 | 24.18 | 24.20 | 821,156 | -0.13(-0.53%) |
Jun 09, 2017 | 24.29 | 24.36 | 24.28 | 24.33 | 559,761 | +0.06(+0.23%) |
Jun 08, 2017 | 24.10 | 24.28 | 24.06 | 24.27 | 1,432,291 | +0.31(+1.30%) |
Jun 07, 2017 | 23.93 | 23.98 | 23.92 | 23.96 | 826,459 | +0.25(+1.05%) |
Jun 06, 2017 | 23.61 | 23.73 | 23.61 | 23.71 | 797,703 | +0.29(+1.22%) |
Jun 05, 2017 | 23.47 | 23.47 | 23.43 | 23.43 | 308,886 | -0.11(-0.47%) |
Jun 02, 2017 | 23.47 | 23.59 | 23.46 | 23.54 | 1,122,104 | -0.15(-0.62%) |
Jun 01, 2017 | 23.67 | 23.71 | 23.59 | 23.69 | 869,043 | +0.02(+0.08%) |
May 31, 2017 | 23.65 | 23.69 | 23.62 | 23.67 | 707,816 | +0.12(+0.51%) |
May 30, 2017 | 23.42 | 23.55 | 23.36 | 23.55 | 880,680 | +0.13(+0.55%) |
May 26, 2017 | 23.39 | 23.52 | 23.39 | 23.42 | 628,489 | -0.03(-0.12%) |
May 25, 2017 | 23.26 | 23.50 | 23.24 | 23.45 | 2,280,598 | +0.63(+2.74%) |
May 24, 2017 | 22.78 | 22.86 | 22.73 | 22.82 | 524,773 | +0.06(+0.24%) |
May 23, 2017 | 22.72 | 22.80 | 22.70 | 22.77 | 664,266 | +0.12(+0.53%) |
May 22, 2017 | 22.69 | 22.70 | 22.65 | 22.65 | 385,800 | -0.05(-0.20%) |
May 19, 2017 | 22.61 | 22.69 | 22.61 | 22.69 | 612,919 | +0.14(+0.61%) |
May 18, 2017 | 22.56 | 22.61 | 22.52 | 22.55 | 782,699 | -0.06(-0.28%) |
May 17, 2017 | 22.68 | 22.72 | 22.60 | 22.62 | 828,092 | -0.22(-0.97%) |
May 16, 2017 | 22.80 | 22.89 | 22.78 | 22.84 | 1,308,708 | +0.19(+0.85%) |
May 15, 2017 | 22.62 | 22.67 | 22.60 | 22.65 | 700,673 | +0.10(+0.45%) |
May 12, 2017 | 22.51 | 22.56 | 22.46 | 22.55 | 1,664,059 | +0.35(+1.57%) |
May 11, 2017 | 22.21 | 22.23 | 22.16 | 22.20 | 1,105,195 | +0.11(+0.50%) |
May 10, 2017 | 22.11 | 22.15 | 22.07 | 22.09 | 960,407 | -0.12(-0.54%) |
May 09, 2017 | 22.24 | 22.24 | 22.17 | 22.21 | 559,814 | +0.10(+0.46%) |
May 08, 2017 | 22.21 | 22.25 | 22.09 | 22.10 | 1,026,315 | -0.28(-1.23%) |
May 05, 2017 | 22.48 | 22.48 | 22.37 | 22.38 | 780,029 | -0.15(-0.65%) |
May 04, 2017 | 22.68 | 22.68 | 22.53 | 22.53 | 547,439 | -0.13(-0.57%) |
May 03, 2017 | 22.70 | 22.70 | 22.62 | 22.66 | 643,643 | -0.08(-0.36%) |
May 02, 2017 | 22.76 | 22.80 | 22.73 | 22.74 | 271,740 | -0.10(-0.44%) |
May 01, 2017 | 22.77 | 22.85 | 22.77 | 22.84 | 191,008 | +0.02(+0.08%) |
Apr 28, 2017 | 22.84 | 22.85 | 22.76 | 22.82 | 815,940 | -0.02(-0.08%) |
Apr 27, 2017 | 22.84 | 22.85 | 22.81 | 22.84 | 354,250 | +0.00(+0.00%) |
Apr 26, 2017 | 22.81 | 22.89 | 22.81 | 22.84 | 271,833 | -0.03(-0.12%) |
Apr 25, 2017 | 22.90 | 22.92 | 22.86 | 22.87 | 381,842 | +0.08(+0.36%) |
Apr 24, 2017 | 22.95 | 22.95 | 22.74 | 22.78 | 1,903,164 | -0.23(-1.00%) |
Apr 21, 2017 | 23.03 | 23.06 | 23.00 | 23.01 | 859,406 | -0.07(-0.32%) |
Apr 20, 2017 | 22.99 | 23.10 | 22.98 | 23.09 | 962,098 | +0.28(+1.21%) |
Apr 19, 2017 | 22.95 | 22.95 | 22.80 | 22.81 | 1,252,683 | -0.14(-0.60%) |
Apr 18, 2017 | 23.03 | 23.03 | 22.92 | 22.95 | 1,087,062 | -0.16(-0.68%) |
Apr 17, 2017 | 23.25 | 23.25 | 23.10 | 23.11 | 621,618 | -0.25(-1.06%) |
Apr 13, 2017 | 23.37 | 23.41 | 23.35 | 23.35 | 380,939 | +0.00(+0.00%) |
Apr 12, 2017 | 23.32 | 23.38 | 23.28 | 23.35 | 420,920 | +0.02(+0.08%) |
Apr 11, 2017 | 23.35 | 23.37 | 23.27 | 23.34 | 551,015 | +0.14(+0.59%) |
Apr 10, 2017 | 23.26 | 23.28 | 23.20 | 23.20 | 551,009 | -0.19(-0.83%) |
Apr 07, 2017 | 23.39 | 23.47 | 23.38 | 23.39 | 608,051 | -0.01(-0.04%) |
Apr 06, 2017 | 23.50 | 23.50 | 23.40 | 23.40 | 357,113 | -0.05(-0.20%) |
Apr 05, 2017 | 23.49 | 23.53 | 23.42 | 23.45 | 573,987 | +0.19(+0.83%) |
Apr 04, 2017 | 23.21 | 23.26 | 23.18 | 23.25 | 510,187 | +0.06(+0.28%) |