Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.49 | 25.52 | 24.89 | 25.12 | 228,258 | -0.23(-0.89%) |
Jun 29, 2017 | 25.16 | 25.92 | 25.10 | 25.35 | 373,696 | +0.24(+0.94%) |
Jun 28, 2017 | 25.01 | 25.24 | 24.93 | 25.11 | 231,816 | +0.24(+0.98%) |
Jun 27, 2017 | 24.43 | 25.17 | 24.31 | 24.87 | 364,728 | +0.43(+1.78%) |
Jun 26, 2017 | 23.77 | 24.50 | 23.68 | 24.43 | 334,108 | +0.72(+3.05%) |
Jun 23, 2017 | 23.28 | 23.76 | 23.14 | 23.71 | 323,094 | +0.43(+1.86%) |
Jun 22, 2017 | 22.93 | 23.40 | 22.61 | 23.28 | 340,163 | +0.33(+1.46%) |
Jun 21, 2017 | 23.43 | 23.71 | 22.75 | 22.94 | 297,099 | -0.58(-2.46%) |
Jun 20, 2017 | 24.16 | 24.16 | 23.39 | 23.52 | 213,384 | -0.71(-2.91%) |
Jun 19, 2017 | 24.16 | 24.33 | 23.75 | 24.23 | 249,349 | +0.10(+0.41%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.67 | 24.13 | 446,862 | -0.52(-2.09%) |
Jun 15, 2017 | 24.65 | 24.86 | 24.10 | 24.64 | 198,793 | -0.31(-1.23%) |
Jun 14, 2017 | 24.99 | 25.00 | 24.45 | 24.95 | 370,694 | +0.01(+0.04%) |
Jun 13, 2017 | 25.09 | 25.27 | 24.70 | 24.94 | 244,576 | -0.19(-0.75%) |
Jun 12, 2017 | 24.79 | 25.66 | 24.79 | 25.13 | 279,207 | +0.32(+1.27%) |
Jun 09, 2017 | 23.95 | 24.89 | 23.75 | 24.81 | 317,367 | +0.87(+3.65%) |
Jun 08, 2017 | 24.02 | 24.15 | 23.81 | 23.94 | 208,169 | -0.01(-0.04%) |
Jun 07, 2017 | 23.74 | 23.99 | 23.46 | 23.95 | 198,755 | +0.23(+0.95%) |
Jun 06, 2017 | 24.21 | 24.26 | 23.34 | 23.72 | 406,698 | -0.60(-2.45%) |
Jun 05, 2017 | 24.51 | 24.51 | 24.17 | 24.32 | 325,899 | -0.27(-1.10%) |
Jun 02, 2017 | 24.98 | 25.09 | 24.28 | 24.59 | 445,151 | -0.31(-1.23%) |
Jun 01, 2017 | 24.72 | 24.93 | 24.35 | 24.90 | 531,451 | +0.23(+0.95%) |
May 31, 2017 | 24.98 | 24.98 | 24.22 | 24.66 | 418,891 | -0.27(-1.09%) |
May 30, 2017 | 25.30 | 25.54 | 24.66 | 24.93 | 591,781 | +0.51(+2.07%) |
May 26, 2017 | 24.34 | 24.61 | 23.34 | 24.43 | 924,281 | +2.04(+9.11%) |
May 25, 2017 | 22.65 | 22.74 | 22.05 | 22.39 | 679,630 | -0.11(-0.48%) |
May 24, 2017 | 22.40 | 22.77 | 22.23 | 22.50 | 497,824 | +0.04(+0.16%) |
May 23, 2017 | 23.06 | 23.08 | 22.39 | 22.46 | 430,127 | -0.58(-2.51%) |
May 22, 2017 | 22.20 | 23.12 | 22.19 | 23.04 | 388,995 | +0.91(+4.12%) |
May 19, 2017 | 23.13 | 23.13 | 22.11 | 22.13 | 517,409 | -1.11(-4.77%) |
May 18, 2017 | 23.37 | 23.75 | 23.24 | 23.24 | 292,291 | -0.05(-0.23%) |
May 17, 2017 | 23.53 | 23.46 | 22.86 | 23.29 | 374,145 | -0.24(-1.04%) |
May 16, 2017 | 23.50 | 23.85 | 23.22 | 23.53 | 436,476 | -0.07(-0.31%) |
May 15, 2017 | 23.80 | 24.12 | 23.57 | 23.61 | 602,415 | -0.22(-0.91%) |
May 12, 2017 | 24.29 | 24.29 | 23.64 | 23.82 | 316,875 | -0.65(-2.65%) |
May 11, 2017 | 25.53 | 25.61 | 24.13 | 24.47 | 316,171 | -1.30(-5.04%) |
May 10, 2017 | 25.34 | 25.91 | 25.34 | 25.77 | 250,971 | +0.42(+1.67%) |
May 09, 2017 | 25.15 | 25.55 | 25.15 | 25.35 | 236,712 | +0.20(+0.79%) |
May 08, 2017 | 25.20 | 25.30 | 24.91 | 25.15 | 292,026 | -0.03(-0.11%) |
May 05, 2017 | 24.92 | 25.18 | 24.65 | 25.18 | 323,299 | +0.33(+1.34%) |
May 04, 2017 | 25.36 | 25.53 | 24.69 | 24.84 | 309,723 | -0.46(-1.82%) |
May 03, 2017 | 25.66 | 25.69 | 25.18 | 25.30 | 492,281 | -0.41(-1.58%) |
May 02, 2017 | 25.82 | 26.00 | 25.64 | 25.71 | 299,436 | -0.08(-0.31%) |
May 01, 2017 | 26.05 | 26.26 | 25.75 | 25.79 | 361,871 | -0.21(-0.80%) |
Apr 28, 2017 | 25.97 | 26.24 | 25.75 | 26.00 | 329,053 | +0.02(+0.07%) |
Apr 27, 2017 | 26.23 | 26.23 | 25.82 | 25.98 | 193,314 | -0.11(-0.42%) |
Apr 26, 2017 | 25.75 | 26.35 | 25.72 | 26.09 | 301,209 | +0.45(+1.76%) |
Apr 25, 2017 | 25.83 | 26.06 | 25.63 | 25.64 | 265,113 | -0.04(-0.14%) |
Apr 24, 2017 | 25.87 | 25.96 | 25.37 | 25.67 | 595,760 | +0.26(+1.03%) |
Apr 21, 2017 | 25.31 | 25.55 | 25.13 | 25.41 | 400,436 | +0.05(+0.18%) |
Apr 20, 2017 | 24.76 | 25.66 | 24.66 | 25.36 | 359,392 | +0.78(+3.19%) |
Apr 19, 2017 | 23.86 | 24.63 | 23.80 | 24.58 | 396,736 | +0.83(+3.49%) |
Apr 18, 2017 | 23.59 | 23.80 | 23.41 | 23.75 | 200,774 | +0.19(+0.80%) |
Apr 17, 2017 | 23.58 | 23.69 | 23.36 | 23.56 | 389,622 | +0.08(+0.35%) |
Apr 13, 2017 | 23.32 | 23.49 | 23.13 | 23.48 | 534,289 | +0.14(+0.58%) |
Apr 12, 2017 | 23.43 | 23.59 | 23.14 | 23.34 | 354,311 | +0.06(+0.27%) |
Apr 11, 2017 | 23.00 | 23.40 | 22.93 | 23.28 | 299,947 | +0.27(+1.18%) |
Apr 10, 2017 | 23.11 | 23.51 | 22.80 | 23.01 | 385,992 | -0.09(-0.39%) |
Apr 07, 2017 | 22.89 | 23.18 | 22.87 | 23.10 | 291,092 | +0.14(+0.63%) |
Apr 06, 2017 | 22.51 | 23.15 | 22.46 | 22.96 | 390,045 | +0.46(+2.05%) |
Apr 05, 2017 | 23.09 | 23.39 | 22.42 | 22.50 | 385,398 | -0.54(-2.35%) |
Apr 04, 2017 | 23.44 | 23.52 | 22.92 | 23.04 | 353,109 | -0.56(-2.37%) |