Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.96 | 23.96 | 22.55 | 22.75 | 6,958 | -1.08(-4.53%) |
Jun 29, 2017 | 23.95 | 24.15 | 23.70 | 23.83 | 8,331 | -0.13(-0.55%) |
Jun 28, 2017 | 23.70 | 24.64 | 23.46 | 23.96 | 6,187 | +0.12(+0.52%) |
Jun 27, 2017 | 24.04 | 24.39 | 23.65 | 23.84 | 4,112 | -0.28(-1.18%) |
Jun 26, 2017 | 23.68 | 24.62 | 23.00 | 24.12 | 8,638 | +0.47(+2.00%) |
Jun 23, 2017 | 23.17 | 23.70 | 22.48 | 23.65 | 133,538 | +0.88(+3.87%) |
Jun 22, 2017 | 23.57 | 23.57 | 22.51 | 22.77 | 1,014 | +0.12(+0.54%) |
Jun 21, 2017 | 22.56 | 23.05 | 22.56 | 22.64 | 3,054 | +0.22(+0.97%) |
Jun 20, 2017 | 22.75 | 22.75 | 22.43 | 22.43 | 3,052 | -0.41(-1.79%) |
Jun 19, 2017 | 22.18 | 22.83 | 22.18 | 22.83 | 2,080 | -0.04(-0.17%) |
Jun 16, 2017 | 22.74 | 23.10 | 22.40 | 22.87 | 14,018 | -0.18(-0.78%) |
Jun 15, 2017 | 23.35 | 23.40 | 22.77 | 23.05 | 7,728 | -0.62(-2.60%) |
Jun 14, 2017 | 23.49 | 23.86 | 23.49 | 23.67 | 4,343 | +0.24(+1.01%) |
Jun 13, 2017 | 23.11 | 23.69 | 22.84 | 23.43 | 6,274 | +0.23(+0.98%) |
Jun 12, 2017 | 22.26 | 23.42 | 22.26 | 23.20 | 5,336 | +0.35(+1.53%) |
Jun 09, 2017 | 22.84 | 23.08 | 22.49 | 22.85 | 9,665 | -0.37(-1.59%) |
Jun 08, 2017 | 23.70 | 23.70 | 22.45 | 23.22 | 2,990 | +0.36(+1.58%) |
Jun 07, 2017 | 22.51 | 23.41 | 22.50 | 22.86 | 3,844 | -0.45(-1.91%) |
Jun 06, 2017 | 23.12 | 23.31 | 23.02 | 23.31 | 2,154 | +0.04(+0.16%) |
Jun 05, 2017 | 23.35 | 23.51 | 23.27 | 23.27 | 2,375 | -0.19(-0.81%) |
Jun 02, 2017 | 23.53 | 23.53 | 23.26 | 23.46 | 3,911 | +0.10(+0.45%) |
Jun 01, 2017 | 23.64 | 23.64 | 23.36 | 23.36 | 3,989 | -0.06(-0.24%) |
May 31, 2017 | 23.65 | 24.02 | 23.26 | 23.41 | 5,831 | -0.35(-1.47%) |
May 30, 2017 | 23.83 | 23.88 | 23.64 | 23.76 | 11,833 | -0.07(-0.28%) |
May 26, 2017 | 23.71 | 24.12 | 23.71 | 23.83 | 5,484 | +0.05(+0.20%) |
May 25, 2017 | 23.25 | 23.78 | 23.25 | 23.78 | 7,377 | +0.68(+2.95%) |
May 24, 2017 | 23.03 | 23.56 | 23.03 | 23.10 | 1,258 | +0.07(+0.29%) |
May 23, 2017 | 21.96 | 23.31 | 21.84 | 23.03 | 15,189 | +1.04(+4.73%) |
May 22, 2017 | 21.85 | 22.21 | 21.51 | 21.99 | 13,394 | +0.00(+0.00%) |
May 19, 2017 | 22.08 | 22.46 | 21.49 | 21.99 | 12,016 | -0.04(-0.17%) |
May 18, 2017 | 22.41 | 23.39 | 21.79 | 22.03 | 7,762 | -0.28(-1.27%) |
May 17, 2017 | 23.23 | 23.23 | 22.30 | 22.32 | 3,342 | -0.66(-2.88%) |
May 16, 2017 | 23.34 | 23.36 | 22.76 | 22.98 | 6,131 | -0.29(-1.26%) |
May 15, 2017 | 23.64 | 23.64 | 23.17 | 23.27 | 4,946 | -0.37(-1.56%) |
May 12, 2017 | 23.09 | 24.29 | 23.09 | 23.64 | 4,030 | +0.47(+2.04%) |
May 11, 2017 | 23.36 | 23.36 | 22.94 | 23.17 | 2,312 | -0.40(-1.69%) |
May 10, 2017 | 23.67 | 23.80 | 23.41 | 23.56 | 8,600 | -0.02(-0.08%) |
May 09, 2017 | 23.67 | 24.15 | 23.58 | 23.58 | 4,763 | -0.26(-1.07%) |
May 08, 2017 | 23.78 | 24.62 | 23.78 | 23.84 | 6,204 | -0.07(-0.28%) |
May 05, 2017 | 23.87 | 24.19 | 23.87 | 23.90 | 10,329 | +0.15(+0.64%) |
May 04, 2017 | 23.83 | 23.83 | 23.67 | 23.75 | 5,078 | -0.19(-0.79%) |
May 03, 2017 | 24.02 | 24.79 | 23.94 | 23.94 | 12,397 | -0.77(-3.10%) |
May 02, 2017 | 24.16 | 25.22 | 24.16 | 24.71 | 13,453 | +0.57(+2.35%) |
May 01, 2017 | 25.57 | 25.58 | 24.02 | 24.14 | 9,380 | -1.82(-6.99%) |
Apr 28, 2017 | 26.00 | 26.00 | 25.51 | 25.96 | 6,171 | +0.09(+0.37%) |
Apr 27, 2017 | 26.48 | 26.86 | 25.47 | 25.86 | 15,462 | -0.60(-2.25%) |
Apr 26, 2017 | 26.00 | 26.66 | 26.00 | 26.46 | 12,371 | +0.37(+1.41%) |
Apr 25, 2017 | 26.21 | 28.34 | 25.94 | 26.09 | 13,021 | +0.08(+0.29%) |
Apr 24, 2017 | 26.75 | 27.58 | 24.91 | 26.01 | 41,983 | -1.85(-6.65%) |
Apr 21, 2017 | 27.92 | 28.46 | 27.62 | 27.87 | 17,144 | -0.03(-0.10%) |
Apr 20, 2017 | 28.08 | 28.86 | 27.44 | 27.89 | 11,741 | -0.17(-0.61%) |
Apr 19, 2017 | 27.73 | 28.89 | 27.61 | 28.06 | 13,515 | +0.33(+1.19%) |
Apr 18, 2017 | 27.87 | 28.78 | 27.00 | 27.73 | 44,780 | -0.25(-0.88%) |
Apr 17, 2017 | 28.30 | 29.20 | 27.60 | 27.98 | 38,639 | +0.26(+0.96%) |
Apr 13, 2017 | 28.04 | 28.36 | 26.50 | 27.71 | 39,496 | -0.34(-1.21%) |
Apr 12, 2017 | 29.01 | 29.25 | 27.75 | 28.05 | 19,628 | -0.95(-3.29%) |
Apr 11, 2017 | 30.15 | 30.54 | 28.41 | 29.01 | 23,089 | -1.16(-3.85%) |
Apr 10, 2017 | 30.47 | 31.04 | 29.24 | 30.17 | 27,484 | -0.36(-1.18%) |
Apr 07, 2017 | 29.71 | 31.09 | 29.61 | 30.53 | 36,520 | +0.88(+2.97%) |
Apr 06, 2017 | 28.11 | 29.84 | 26.85 | 29.65 | 42,289 | +1.92(+6.92%) |
Apr 05, 2017 | 30.48 | 30.48 | 27.56 | 27.73 | 16,733 | -1.98(-6.65%) |
Apr 04, 2017 | 28.65 | 31.97 | 28.65 | 29.71 | 34,203 | +1.14(+4.01%) |