Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.83 | 24.25 | 23.78 | 23.97 | 253,657 | +0.16(+0.68%) |
Jun 29, 2017 | 24.52 | 24.63 | 23.54 | 23.81 | 224,776 | -0.59(-2.44%) |
Jun 28, 2017 | 24.60 | 25.41 | 23.85 | 24.41 | 418,710 | -0.12(-0.51%) |
Jun 27, 2017 | 24.14 | 25.49 | 23.87 | 24.53 | 767,175 | +0.37(+1.55%) |
Jun 26, 2017 | 23.70 | 24.30 | 23.64 | 24.16 | 423,650 | +0.61(+2.61%) |
Jun 23, 2017 | 22.86 | 23.69 | 22.86 | 23.54 | 320,156 | +0.61(+2.68%) |
Jun 22, 2017 | 22.97 | 23.25 | 22.82 | 22.93 | 144,777 | -0.26(-1.12%) |
Jun 21, 2017 | 23.11 | 23.30 | 22.83 | 23.19 | 195,717 | +0.15(+0.67%) |
Jun 20, 2017 | 23.08 | 23.47 | 23.03 | 23.03 | 188,271 | +0.02(+0.08%) |
Jun 19, 2017 | 22.70 | 23.05 | 22.68 | 23.01 | 140,767 | +0.38(+1.70%) |
Jun 16, 2017 | 22.75 | 23.01 | 22.44 | 22.63 | 301,042 | -0.31(-1.34%) |
Jun 15, 2017 | 22.92 | 23.15 | 22.66 | 22.94 | 232,878 | -0.40(-1.73%) |
Jun 14, 2017 | 23.49 | 23.86 | 23.17 | 23.34 | 191,461 | -0.14(-0.61%) |
Jun 13, 2017 | 23.20 | 23.80 | 23.20 | 23.48 | 136,338 | +0.32(+1.37%) |
Jun 12, 2017 | 23.05 | 23.44 | 22.60 | 23.17 | 242,746 | +0.22(+0.96%) |
Jun 09, 2017 | 23.93 | 23.97 | 22.77 | 22.95 | 445,568 | -0.88(-3.70%) |
Jun 08, 2017 | 24.11 | 24.17 | 23.17 | 23.83 | 297,699 | +0.06(+0.24%) |
Jun 07, 2017 | 23.54 | 24.02 | 23.49 | 23.77 | 550,225 | +0.39(+1.68%) |
Jun 06, 2017 | 23.16 | 23.76 | 23.13 | 23.38 | 345,540 | +0.22(+0.95%) |
Jun 05, 2017 | 22.47 | 23.22 | 22.44 | 23.16 | 264,957 | +0.68(+3.03%) |
Jun 02, 2017 | 22.94 | 22.94 | 22.30 | 22.48 | 267,978 | -0.37(-1.64%) |
Jun 01, 2017 | 22.30 | 23.00 | 22.23 | 22.85 | 373,777 | +0.62(+2.80%) |
May 31, 2017 | 22.96 | 22.97 | 22.06 | 22.23 | 506,134 | -0.68(-2.97%) |
May 30, 2017 | 22.70 | 22.92 | 22.44 | 22.91 | 276,955 | +0.06(+0.25%) |
May 26, 2017 | 23.02 | 23.15 | 22.79 | 22.85 | 271,645 | -0.25(-1.08%) |
May 25, 2017 | 23.19 | 23.58 | 22.91 | 23.10 | 306,323 | -0.03(-0.12%) |
May 24, 2017 | 22.78 | 23.37 | 22.64 | 23.13 | 457,171 | +0.40(+1.77%) |
May 23, 2017 | 23.01 | 23.54 | 22.54 | 22.73 | 801,324 | +0.07(+0.30%) |
May 22, 2017 | 24.45 | 25.53 | 22.35 | 22.66 | 2,585,515 | -0.36(-1.58%) |
May 19, 2017 | 23.00 | 23.51 | 22.75 | 23.02 | 812,222 | +0.54(+2.39%) |
May 18, 2017 | 22.17 | 23.12 | 22.07 | 22.49 | 568,837 | +0.42(+1.91%) |
May 17, 2017 | 23.50 | 23.64 | 21.83 | 22.07 | 613,370 | -1.61(-6.80%) |
May 16, 2017 | 23.01 | 23.84 | 22.92 | 23.68 | 666,732 | +0.67(+2.92%) |
May 15, 2017 | 23.01 | 23.13 | 22.77 | 23.00 | 410,372 | +0.09(+0.38%) |
May 12, 2017 | 22.81 | 23.01 | 22.74 | 22.92 | 317,843 | +0.11(+0.46%) |
May 11, 2017 | 23.34 | 23.34 | 22.63 | 22.81 | 462,250 | -0.54(-2.30%) |
May 10, 2017 | 23.21 | 23.93 | 23.20 | 23.35 | 451,117 | +0.11(+0.45%) |
May 09, 2017 | 22.85 | 24.36 | 22.80 | 23.24 | 499,878 | +0.33(+1.42%) |
May 08, 2017 | 23.29 | 23.33 | 22.73 | 22.92 | 201,272 | -0.32(-1.36%) |
May 05, 2017 | 23.07 | 23.32 | 22.95 | 23.24 | 329,419 | +0.16(+0.71%) |
May 04, 2017 | 23.09 | 23.45 | 22.92 | 23.07 | 393,855 | -0.06(-0.25%) |
May 03, 2017 | 23.91 | 24.13 | 23.01 | 23.13 | 431,684 | -0.65(-2.74%) |
May 02, 2017 | 23.88 | 24.27 | 23.72 | 23.78 | 436,236 | -0.05(-0.20%) |
May 01, 2017 | 24.17 | 24.36 | 23.59 | 23.83 | 339,456 | -0.11(-0.44%) |
Apr 28, 2017 | 23.78 | 24.11 | 23.63 | 23.94 | 319,276 | +0.35(+1.46%) |
Apr 27, 2017 | 23.13 | 23.75 | 23.13 | 23.59 | 140,411 | +0.50(+2.16%) |
Apr 26, 2017 | 23.70 | 23.97 | 23.08 | 23.09 | 209,892 | -0.54(-2.27%) |
Apr 25, 2017 | 23.33 | 23.97 | 23.25 | 23.63 | 242,050 | +0.46(+1.99%) |
Apr 24, 2017 | 23.00 | 23.25 | 22.69 | 23.17 | 139,804 | +0.51(+2.24%) |
Apr 21, 2017 | 22.32 | 22.87 | 22.23 | 22.66 | 250,465 | +0.40(+1.81%) |
Apr 20, 2017 | 22.47 | 22.80 | 22.23 | 22.26 | 203,636 | -0.15(-0.68%) |
Apr 19, 2017 | 22.49 | 22.77 | 22.27 | 22.41 | 237,898 | -0.10(-0.43%) |
Apr 18, 2017 | 22.76 | 22.77 | 22.34 | 22.51 | 134,713 | -0.43(-1.88%) |
Apr 17, 2017 | 23.01 | 23.29 | 22.31 | 22.94 | 322,039 | -0.09(-0.37%) |
Apr 13, 2017 | 23.51 | 23.51 | 23.03 | 23.02 | 183,922 | -0.31(-1.32%) |
Apr 12, 2017 | 23.48 | 23.76 | 23.23 | 23.33 | 142,384 | -0.27(-1.14%) |
Apr 11, 2017 | 24.26 | 24.32 | 23.43 | 23.60 | 266,786 | -0.68(-2.80%) |
Apr 10, 2017 | 23.80 | 24.41 | 23.75 | 24.28 | 195,196 | +0.40(+1.69%) |
Apr 07, 2017 | 23.49 | 24.13 | 23.41 | 23.88 | 335,790 | +0.28(+1.18%) |
Apr 06, 2017 | 23.94 | 23.94 | 23.49 | 23.60 | 174,350 | -0.05(-0.20%) |
Apr 05, 2017 | 24.39 | 24.83 | 23.65 | 23.65 | 232,119 | -0.73(-2.99%) |
Apr 04, 2017 | 25.03 | 25.03 | 23.73 | 24.38 | 295,017 | -0.25(-1.01%) |