Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.88 | 24.88 | 24.72 | 24.75 | 4,168 | +0.11(+0.44%) |
Jun 29, 2017 | 25.00 | 25.00 | 24.55 | 24.64 | 9,390 | -0.37(-1.46%) |
Jun 28, 2017 | 24.84 | 25.00 | 24.71 | 25.00 | 13,174 | +0.31(+1.24%) |
Jun 27, 2017 | 25.10 | 25.10 | 24.70 | 24.70 | 16,269 | -0.25(-0.99%) |
Jun 26, 2017 | 25.11 | 25.11 | 24.90 | 24.95 | 6,446 | +0.03(+0.12%) |
Jun 23, 2017 | 24.78 | 24.92 | 24.78 | 24.92 | 5,703 | -0.01(-0.03%) |
Jun 22, 2017 | 24.83 | 24.92 | 24.83 | 24.92 | 641 | +0.16(+0.63%) |
Jun 21, 2017 | 24.80 | 24.80 | 24.77 | 24.77 | 706 | -0.04(-0.16%) |
Jun 20, 2017 | 24.99 | 25.05 | 24.81 | 24.81 | 7,720 | -0.31(-1.22%) |
Jun 19, 2017 | 25.02 | 25.11 | 25.02 | 25.11 | 4,463 | +0.41(+1.68%) |
Jun 16, 2017 | 24.67 | 24.70 | 24.58 | 24.70 | 2,756 | -0.07(-0.28%) |
Jun 15, 2017 | 24.52 | 24.77 | 24.44 | 24.77 | 8,154 | -0.11(-0.45%) |
Jun 14, 2017 | 25.13 | 25.13 | 24.88 | 24.88 | 3,689 | -0.06(-0.24%) |
Jun 13, 2017 | 24.94 | 25.00 | 24.82 | 24.94 | 9,377 | +0.20(+0.80%) |
Jun 12, 2017 | 24.77 | 24.77 | 24.74 | 24.74 | 1,723 | -0.30(-1.20%) |
Jun 09, 2017 | 25.49 | 25.56 | 24.95 | 25.04 | 3,876 | -0.33(-1.30%) |
Jun 08, 2017 | 25.33 | 25.37 | 25.29 | 25.37 | 2,347 | +0.04(+0.16%) |
Jun 07, 2017 | 25.35 | 25.41 | 25.30 | 25.33 | 1,470 | -0.08(-0.33%) |
Jun 06, 2017 | 25.33 | 25.45 | 25.33 | 25.42 | 3,080 | +0.06(+0.25%) |
Jun 05, 2017 | 25.39 | 25.39 | 25.27 | 25.35 | 7,872 | -0.09(-0.35%) |
Jun 02, 2017 | 25.42 | 25.44 | 25.42 | 25.44 | 421 | +0.17(+0.66%) |
Jun 01, 2017 | 25.08 | 25.27 | 24.98 | 25.27 | 5,169 | +0.49(+1.99%) |
May 31, 2017 | 24.62 | 24.78 | 24.62 | 24.78 | 1,183 | +0.06(+0.24%) |
May 30, 2017 | 24.98 | 24.98 | 24.71 | 24.72 | 6,237 | -0.08(-0.32%) |
May 26, 2017 | 24.76 | 24.86 | 24.76 | 24.80 | 9,232 | +0.04(+0.16%) |
May 25, 2017 | 24.60 | 24.77 | 24.60 | 24.76 | 2,579 | +0.08(+0.32%) |
May 24, 2017 | 24.60 | 24.68 | 24.56 | 24.68 | 5,452 | +0.21(+0.84%) |
May 23, 2017 | 24.46 | 24.52 | 24.46 | 24.48 | 998 | +0.02(+0.06%) |
May 22, 2017 | 24.36 | 24.46 | 24.36 | 24.46 | 990 | +0.20(+0.83%) |
May 19, 2017 | 24.25 | 24.34 | 24.24 | 24.26 | 5,190 | +0.10(+0.42%) |
May 18, 2017 | 23.91 | 24.16 | 23.78 | 24.16 | 6,362 | +0.07(+0.27%) |
May 17, 2017 | 24.30 | 24.30 | 24.08 | 24.09 | 4,960 | -0.54(-2.19%) |
May 16, 2017 | 24.66 | 24.66 | 24.56 | 24.63 | 5,459 | -0.02(-0.08%) |
May 15, 2017 | 24.62 | 24.72 | 24.57 | 24.65 | 10,298 | +0.38(+1.58%) |
May 12, 2017 | 24.19 | 24.34 | 24.19 | 24.27 | 3,926 | +0.05(+0.22%) |
May 11, 2017 | 24.39 | 24.39 | 24.02 | 24.22 | 4,996 | -0.32(-1.30%) |
May 10, 2017 | 24.44 | 24.56 | 24.35 | 24.54 | 8,255 | +0.16(+0.65%) |
May 09, 2017 | 24.48 | 24.48 | 24.35 | 24.38 | 2,508 | +0.11(+0.46%) |
May 08, 2017 | 24.49 | 24.49 | 24.18 | 24.27 | 5,625 | +0.07(+0.27%) |
May 05, 2017 | 23.96 | 24.20 | 23.95 | 24.20 | 4,551 | +0.33(+1.38%) |
May 04, 2017 | 23.82 | 23.87 | 23.78 | 23.87 | 2,484 | +0.36(+1.53%) |
May 03, 2017 | 23.75 | 23.75 | 23.41 | 23.51 | 6,576 | -0.27(-1.11%) |
May 02, 2017 | 23.68 | 23.78 | 23.65 | 23.78 | 5,386 | +0.17(+0.71%) |
May 01, 2017 | 23.49 | 23.63 | 23.43 | 23.61 | 17,896 | +0.18(+0.75%) |
Apr 28, 2017 | 23.38 | 23.45 | 23.38 | 23.43 | 2,258 | -0.01(-0.06%) |
Apr 27, 2017 | 23.45 | 23.51 | 23.39 | 23.45 | 2,798 | +0.07(+0.31%) |
Apr 26, 2017 | 23.27 | 23.38 | 23.27 | 23.37 | 1,653 | +0.09(+0.38%) |
Apr 25, 2017 | 23.07 | 23.34 | 23.07 | 23.29 | 2,800 | +0.15(+0.64%) |
Apr 24, 2017 | 23.14 | 23.14 | 23.03 | 23.14 | 3,944 | +0.26(+1.15%) |
Apr 21, 2017 | 22.91 | 22.91 | 22.88 | 22.88 | 2,030 | -0.04(-0.16%) |
Apr 20, 2017 | 22.83 | 22.91 | 22.83 | 22.91 | 4,228 | +0.23(+1.00%) |
Apr 19, 2017 | 22.65 | 22.74 | 22.65 | 22.69 | 2,634 | +0.21(+0.92%) |
Apr 18, 2017 | 22.51 | 22.54 | 22.41 | 22.48 | 1,301 | +0.03(+0.13%) |
Apr 17, 2017 | 22.28 | 22.45 | 22.27 | 22.45 | 3,616 | +0.19(+0.87%) |
Apr 13, 2017 | 22.41 | 22.41 | 22.26 | 22.26 | 2,630 | -0.14(-0.64%) |
Apr 11, 2017 | 22.40 | 82 | -0.08(-0.36%) | |||
Apr 10, 2017 | 22.54 | 22.54 | 22.48 | 22.48 | 4,466 | +0.07(+0.31%) |
Apr 07, 2017 | 22.24 | 22.41 | 22.24 | 22.41 | 605 | +0.04(+0.18%) |
Apr 06, 2017 | 22.32 | 22.39 | 22.22 | 22.37 | 2,399 | +0.07(+0.34%) |
Apr 05, 2017 | 22.54 | 22.54 | 22.30 | 22.30 | 676 | -0.29(-1.29%) |
Apr 04, 2017 | 22.58 | 22.59 | 22.58 | 22.59 | 430 | +0.02(+0.08%) |