Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.39 | 23.39 | 23.22 | 23.22 | 1,980 | -0.32(-1.36%) |
Jun 29, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 481 | +0.29(+1.23%) |
Jun 28, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 155 | -0.04(-0.19%) |
Jun 27, 2017 | 23.18 | 23.36 | 23.18 | 23.30 | 2,018 | +0.18(+0.80%) |
Jun 26, 2017 | 23.20 | 23.34 | 23.11 | 23.11 | 1,208 | +0.05(+0.24%) |
Jun 23, 2017 | 23.14 | 23.14 | 23.06 | 23.06 | 609 | +0.06(+0.26%) |
Jun 22, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,336 | -0.09(-0.37%) |
Jun 21, 2017 | 23.17 | 23.17 | 23.09 | 23.09 | 3,529 | -0.06(-0.27%) |
Jun 20, 2017 | 23.24 | 23.24 | 23.07 | 23.15 | 1,422 | -0.22(-0.95%) |
Jun 19, 2017 | 23.15 | 23.39 | 23.15 | 23.37 | 1,294 | +0.02(+0.09%) |
Jun 16, 2017 | 23.38 | 23.38 | 23.35 | 23.35 | 491 | +0.09(+0.39%) |
Jun 15, 2017 | 23.58 | 23.58 | 23.25 | 23.26 | 1,546 | -0.43(-1.80%) |
Jun 14, 2017 | 23.63 | 23.69 | 23.63 | 23.69 | 644 | -0.05(-0.21%) |
Jun 13, 2017 | 23.78 | 23.78 | 23.73 | 23.73 | 902 | +0.26(+1.12%) |
Jun 12, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 63 | -0.17(-0.72%) |
Jun 09, 2017 | 23.63 | 23.78 | 23.61 | 23.64 | 3,543 | +0.52(+2.24%) |
Jun 08, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 52 | +0.00(+0.00%) |
Jun 07, 2017 | 23.14 | 23.17 | 23.10 | 23.12 | 1,287 | -0.06(-0.26%) |
Jun 06, 2017 | 23.05 | 23.21 | 23.05 | 23.18 | 1,962 | -0.05(-0.22%) |
Jun 05, 2017 | 23.41 | 23.41 | 23.23 | 23.23 | 552 | -0.07(-0.28%) |
Jun 02, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 1,461 | +0.04(+0.17%) |
Jun 01, 2017 | 23.07 | 23.26 | 23.07 | 23.26 | 3,297 | +0.26(+1.13%) |
May 31, 2017 | 23.52 | 23.52 | 23.00 | 23.00 | 8,473 | -0.11(-0.46%) |
May 30, 2017 | 23.16 | 23.16 | 23.11 | 23.11 | 676 | -0.11(-0.49%) |
May 26, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 242 | -0.11(-0.48%) |
May 25, 2017 | 23.42 | 23.42 | 23.24 | 23.33 | 4,161 | +0.08(+0.33%) |
May 24, 2017 | 23.05 | 23.39 | 23.05 | 23.25 | 2,219 | +0.07(+0.32%) |
May 23, 2017 | 23.20 | 23.25 | 23.18 | 23.18 | 1,802 | +0.06(+0.25%) |
May 22, 2017 | 23.24 | 23.28 | 23.12 | 23.12 | 2,183 | -0.15(-0.64%) |
May 19, 2017 | 23.11 | 23.27 | 23.11 | 23.27 | 1,086 | +0.32(+1.40%) |
May 18, 2017 | 22.90 | 22.95 | 22.90 | 22.95 | 871 | -0.05(-0.22%) |
May 17, 2017 | 23.27 | 23.27 | 23.00 | 23.00 | 2,720 | -0.44(-1.88%) |
May 16, 2017 | 23.25 | 23.56 | 23.25 | 23.44 | 7,640 | -0.12(-0.51%) |
May 15, 2017 | 23.61 | 23.61 | 23.54 | 23.56 | 1,109 | +0.16(+0.69%) |
May 12, 2017 | 23.44 | 23.65 | 23.39 | 23.40 | 7,214 | -0.30(-1.27%) |
May 11, 2017 | 23.70 | 23.70 | 23.64 | 23.70 | 1,274 | +0.00(+0.00%) |
May 10, 2017 | 23.70 | 23.70 | 23.57 | 23.70 | 2,379 | +0.16(+0.68%) |
May 09, 2017 | 23.71 | 23.71 | 23.54 | 23.54 | 1,402 | +0.00(+0.00%) |
May 08, 2017 | 23.72 | 23.72 | 23.48 | 23.54 | 3,102 | -0.02(-0.08%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 279 | -0.02(-0.07%) |
May 04, 2017 | 23.66 | 23.70 | 23.45 | 23.58 | 3,087 | -0.12(-0.52%) |
May 03, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 731 | +0.01(+0.04%) |
May 02, 2017 | 23.78 | 23.78 | 23.69 | 23.69 | 2,585 | -0.03(-0.13%) |
May 01, 2017 | 23.74 | 23.78 | 23.69 | 23.72 | 2,301 | -0.16(-0.67%) |
Apr 28, 2017 | 24.05 | 24.05 | 23.74 | 23.88 | 1,341 | -0.05(-0.21%) |
Apr 27, 2017 | 23.85 | 23.93 | 23.85 | 23.93 | 1,445 | -0.14(-0.57%) |
Apr 26, 2017 | 23.96 | 24.07 | 23.96 | 24.07 | 1,172 | +0.10(+0.40%) |
Apr 25, 2017 | 23.80 | 23.97 | 23.72 | 23.97 | 838 | +0.42(+1.78%) |
Apr 24, 2017 | 23.34 | 23.73 | 23.34 | 23.55 | 1,337 | +0.03(+0.13%) |
Apr 21, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 343 | +0.01(+0.04%) |
Apr 20, 2017 | 23.51 | 23.51 | 23.39 | 23.51 | 2,368 | +0.24(+1.02%) |
Apr 19, 2017 | 23.12 | 23.37 | 23.12 | 23.27 | 1,551 | +0.11(+0.49%) |
Apr 18, 2017 | 23.17 | 23.22 | 23.11 | 23.16 | 2,683 | +0.16(+0.70%) |
Apr 17, 2017 | 22.91 | 23.09 | 22.88 | 23.00 | 10,849 | -0.11(-0.48%) |
Apr 13, 2017 | 23.13 | 23.20 | 23.11 | 23.11 | 1,926 | -0.19(-0.82%) |
Apr 12, 2017 | 23.43 | 23.43 | 23.26 | 23.30 | 2,949 | -0.29(-1.23%) |
Apr 11, 2017 | 23.41 | 23.59 | 23.33 | 23.59 | 1,721 | +0.12(+0.51%) |
Apr 10, 2017 | 23.56 | 23.56 | 23.27 | 23.47 | 2,626 | +0.03(+0.13%) |
Apr 07, 2017 | 23.44 | 23.47 | 23.35 | 23.44 | 2,383 | +0.15(+0.64%) |
Apr 06, 2017 | 23.15 | 23.30 | 23.15 | 23.29 | 1,083 | +0.11(+0.47%) |
Apr 05, 2017 | 23.17 | 23.40 | 23.17 | 23.18 | 2,669 | -0.22(-0.92%) |
Apr 04, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 643 | +0.22(+0.97%) |