Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.40 | 22.16 | 21.12 | 21.97 | 98,012 | +0.57(+2.66%) |
Jun 29, 2017 | 21.79 | 21.84 | 21.22 | 21.40 | 37,214 | -0.29(-1.34%) |
Jun 28, 2017 | 21.70 | 22.00 | 21.31 | 21.69 | 28,916 | +0.13(+0.60%) |
Jun 27, 2017 | 21.62 | 21.90 | 21.45 | 21.56 | 70,217 | -0.07(-0.32%) |
Jun 26, 2017 | 21.18 | 21.72 | 21.18 | 21.63 | 54,780 | +0.45(+2.12%) |
Jun 23, 2017 | 21.28 | 21.34 | 21.00 | 21.18 | 332,350 | -0.12(-0.56%) |
Jun 22, 2017 | 21.08 | 21.44 | 20.65 | 21.30 | 81,173 | +0.26(+1.24%) |
Jun 21, 2017 | 21.78 | 21.78 | 21.04 | 21.04 | 39,833 | -0.63(-2.91%) |
Jun 20, 2017 | 21.98 | 21.98 | 21.62 | 21.67 | 42,946 | -0.28(-1.28%) |
Jun 19, 2017 | 21.65 | 22.03 | 21.43 | 21.95 | 44,034 | +0.29(+1.34%) |
Jun 16, 2017 | 21.35 | 21.94 | 21.25 | 21.66 | 105,808 | -0.05(-0.23%) |
Jun 15, 2017 | 21.54 | 22.10 | 21.54 | 21.71 | 39,421 | -0.05(-0.23%) |
Jun 14, 2017 | 21.79 | 21.92 | 21.54 | 21.76 | 46,281 | +0.02(+0.09%) |
Jun 13, 2017 | 21.96 | 22.19 | 21.60 | 21.74 | 63,474 | -0.22(-1.00%) |
Jun 12, 2017 | 21.69 | 22.48 | 21.48 | 21.96 | 62,634 | +0.28(+1.29%) |
Jun 09, 2017 | 20.94 | 21.81 | 20.90 | 21.68 | 74,744 | +0.77(+3.68%) |
Jun 08, 2017 | 20.55 | 21.04 | 20.11 | 20.91 | 96,422 | +0.36(+1.75%) |
Jun 07, 2017 | 21.01 | 21.02 | 20.53 | 20.55 | 53,321 | -0.46(-2.19%) |
Jun 06, 2017 | 21.53 | 21.88 | 20.99 | 21.01 | 185,161 | -0.74(-3.40%) |
Jun 05, 2017 | 21.85 | 21.98 | 21.26 | 21.75 | 53,875 | -0.12(-0.55%) |
Jun 02, 2017 | 21.37 | 22.30 | 21.37 | 21.87 | 67,905 | +0.53(+2.48%) |
Jun 01, 2017 | 20.95 | 21.42 | 20.72 | 21.34 | 50,901 | +0.42(+2.01%) |
May 31, 2017 | 20.82 | 21.13 | 20.36 | 20.92 | 66,026 | +0.13(+0.63%) |
May 30, 2017 | 20.72 | 20.88 | 20.62 | 20.79 | 35,612 | -0.02(-0.10%) |
May 26, 2017 | 20.63 | 20.95 | 20.57 | 20.81 | 56,766 | +0.13(+0.63%) |
May 25, 2017 | 21.11 | 21.14 | 20.55 | 20.68 | 59,938 | -0.30(-1.43%) |
May 24, 2017 | 21.02 | 21.13 | 20.78 | 20.98 | 108,425 | -0.14(-0.66%) |
May 23, 2017 | 21.38 | 21.38 | 20.94 | 21.12 | 65,602 | -0.14(-0.66%) |
May 22, 2017 | 21.46 | 21.47 | 21.06 | 21.26 | 70,873 | -0.12(-0.56%) |
May 19, 2017 | 21.32 | 21.72 | 21.12 | 21.38 | 109,521 | +0.03(+0.14%) |
May 18, 2017 | 21.35 | 21.94 | 21.05 | 21.35 | 118,496 | +0.01(+0.05%) |
May 17, 2017 | 21.92 | 22.17 | 21.34 | 21.34 | 128,660 | -0.89(-4.00%) |
May 16, 2017 | 21.77 | 22.40 | 21.10 | 22.23 | 106,496 | +0.52(+2.40%) |
May 15, 2017 | 21.57 | 21.86 | 21.54 | 21.71 | 53,771 | +0.20(+0.93%) |
May 12, 2017 | 21.25 | 21.78 | 21.21 | 21.51 | 116,356 | +0.25(+1.18%) |
May 11, 2017 | 22.52 | 22.52 | 20.65 | 21.26 | 170,395 | -1.32(-5.85%) |
May 10, 2017 | 22.09 | 22.65 | 22.07 | 22.58 | 104,163 | +0.19(+0.85%) |
May 09, 2017 | 22.02 | 22.95 | 21.99 | 22.39 | 89,147 | -0.17(-0.75%) |
May 08, 2017 | 22.17 | 22.69 | 22.03 | 22.56 | 49,437 | +0.41(+1.85%) |
May 05, 2017 | 22.16 | 22.35 | 21.98 | 22.15 | 40,281 | +0.02(+0.09%) |
May 04, 2017 | 22.26 | 22.30 | 21.78 | 22.13 | 37,676 | -0.14(-0.63%) |
May 03, 2017 | 22.50 | 22.55 | 21.99 | 22.27 | 63,911 | -0.40(-1.76%) |
May 02, 2017 | 22.39 | 22.80 | 22.39 | 22.67 | 60,582 | +0.27(+1.21%) |
May 01, 2017 | 22.45 | 22.76 | 22.08 | 22.40 | 61,095 | -0.10(-0.44%) |
Apr 28, 2017 | 22.65 | 22.75 | 22.45 | 22.50 | 103,565 | -0.18(-0.79%) |
Apr 27, 2017 | 22.78 | 22.85 | 22.59 | 22.68 | 71,847 | -0.10(-0.44%) |
Apr 26, 2017 | 22.11 | 22.97 | 22.11 | 22.78 | 87,507 | +0.60(+2.71%) |
Apr 25, 2017 | 22.24 | 22.44 | 21.80 | 22.18 | 69,819 | +0.10(+0.45%) |
Apr 24, 2017 | 21.60 | 22.11 | 21.54 | 22.08 | 98,886 | +0.71(+3.32%) |
Apr 21, 2017 | 21.60 | 21.74 | 21.04 | 21.37 | 117,742 | -0.24(-1.11%) |
Apr 20, 2017 | 21.27 | 21.83 | 21.11 | 21.61 | 120,112 | +0.48(+2.27%) |
Apr 19, 2017 | 20.90 | 21.25 | 20.67 | 21.13 | 142,113 | +0.22(+1.05%) |
Apr 18, 2017 | 20.53 | 20.92 | 20.33 | 20.91 | 139,327 | +0.15(+0.72%) |
Apr 17, 2017 | 20.55 | 20.79 | 20.30 | 20.76 | 76,163 | +0.22(+1.07%) |
Apr 13, 2017 | 20.90 | 21.04 | 20.34 | 20.54 | 45,935 | -0.39(-1.86%) |
Apr 12, 2017 | 21.13 | 21.19 | 20.78 | 20.93 | 60,179 | -0.28(-1.32%) |
Apr 11, 2017 | 20.98 | 21.31 | 20.94 | 21.21 | 68,748 | +0.24(+1.14%) |
Apr 10, 2017 | 20.94 | 21.53 | 20.90 | 20.97 | 63,221 | -0.07(-0.33%) |
Apr 07, 2017 | 20.95 | 21.07 | 20.84 | 21.04 | 87,087 | +0.01(+0.05%) |
Apr 06, 2017 | 20.81 | 21.06 | 20.70 | 21.03 | 69,819 | +0.23(+1.11%) |
Apr 05, 2017 | 20.66 | 20.89 | 20.51 | 20.80 | 103,502 | +0.18(+0.87%) |
Apr 04, 2017 | 20.76 | 20.97 | 20.30 | 20.62 | 75,167 | -0.12(-0.58%) |