Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.73 | 21.78 | 21.62 | 21.78 | 73,318 | +0.16(+0.74%) |
Jun 29, 2017 | 21.65 | 21.70 | 21.46 | 21.62 | 59,921 | -0.07(-0.32%) |
Jun 28, 2017 | 21.60 | 21.73 | 21.57 | 21.69 | 91,370 | +0.13(+0.60%) |
Jun 27, 2017 | 21.63 | 21.70 | 21.53 | 21.56 | 78,467 | -0.10(-0.46%) |
Jun 26, 2017 | 21.55 | 21.72 | 21.53 | 21.66 | 82,973 | +0.11(+0.51%) |
Jun 23, 2017 | 21.60 | 21.61 | 21.52 | 21.55 | 148,565 | -0.04(-0.19%) |
Jun 22, 2017 | 21.70 | 21.72 | 21.56 | 21.59 | 98,718 | -0.05(-0.23%) |
Jun 21, 2017 | 21.76 | 21.76 | 21.56 | 21.64 | 88,486 | -0.06(-0.28%) |
Jun 20, 2017 | 21.75 | 21.75 | 21.53 | 21.70 | 84,248 | -0.19(-0.87%) |
Jun 19, 2017 | 21.65 | 21.89 | 21.65 | 21.89 | 257,315 | +0.32(+1.48%) |
Jun 16, 2017 | 21.47 | 21.72 | 21.37 | 21.57 | 116,332 | +0.10(+0.47%) |
Jun 15, 2017 | 21.49 | 21.50 | 21.30 | 21.47 | 119,000 | +0.02(+0.09%) |
Jun 14, 2017 | 21.50 | 21.56 | 21.41 | 21.45 | 84,805 | -0.05(-0.23%) |
Jun 13, 2017 | 21.57 | 21.59 | 21.47 | 21.50 | 155,957 | -0.04(-0.19%) |
Jun 12, 2017 | 21.59 | 21.61 | 21.47 | 21.54 | 100,356 | -0.05(-0.23%) |
Jun 09, 2017 | 21.62 | 21.70 | 21.46 | 21.59 | 217,903 | -0.04(-0.18%) |
Jun 08, 2017 | 21.75 | 21.75 | 21.60 | 21.63 | 355,996 | -0.05(-0.23%) |
Jun 07, 2017 | 21.55 | 21.70 | 21.52 | 21.68 | 361,179 | +0.16(+0.74%) |
Jun 06, 2017 | 21.50 | 21.57 | 21.31 | 21.52 | 749,322 | -0.23(-1.06%) |
Jun 05, 2017 | 21.96 | 22.05 | 21.74 | 21.75 | 351,634 | -0.15(-0.68%) |
Jun 02, 2017 | 22.19 | 22.20 | 21.87 | 21.90 | 172,188 | -0.10(-0.45%) |
Jun 01, 2017 | 21.89 | 22.03 | 21.86 | 22.00 | 209,987 | +0.17(+0.78%) |
May 31, 2017 | 21.85 | 21.92 | 21.75 | 21.83 | 164,472 | +0.00(+0.00%) |
May 30, 2017 | 22.02 | 22.05 | 21.73 | 21.83 | 241,393 | -0.25(-1.13%) |
May 26, 2017 | 22.25 | 22.25 | 22.01 | 22.08 | 113,075 | -0.14(-0.63%) |
May 25, 2017 | 21.81 | 22.23 | 21.81 | 22.22 | 128,407 | +0.44(+2.02%) |
May 24, 2017 | 22.08 | 22.10 | 21.74 | 21.78 | 405,432 | -0.32(-1.45%) |
May 23, 2017 | 22.12 | 22.23 | 22.09 | 22.10 | 174,279 | +0.02(+0.09%) |
May 22, 2017 | 22.09 | 22.17 | 22.03 | 22.08 | 170,103 | +0.03(+0.14%) |
May 19, 2017 | 22.20 | 22.29 | 22.05 | 22.05 | 84,366 | -0.09(-0.41%) |
May 18, 2017 | 22.11 | 22.28 | 22.11 | 22.14 | 104,671 | -0.13(-0.58%) |
May 17, 2017 | 22.45 | 22.45 | 22.14 | 22.27 | 195,642 | -0.43(-1.89%) |
May 16, 2017 | 22.58 | 22.71 | 22.46 | 22.70 | 139,607 | +0.12(+0.53%) |
May 15, 2017 | 22.50 | 22.59 | 22.41 | 22.58 | 151,475 | +0.07(+0.31%) |
May 12, 2017 | 22.85 | 22.85 | 22.49 | 22.51 | 87,499 | -0.17(-0.75%) |
May 11, 2017 | 22.43 | 22.76 | 22.43 | 22.68 | 169,762 | +0.19(+0.84%) |
May 10, 2017 | 22.57 | 22.63 | 22.33 | 22.49 | 141,290 | +0.06(+0.27%) |
May 09, 2017 | 22.20 | 22.76 | 22.15 | 22.43 | 174,837 | +0.24(+1.08%) |
May 08, 2017 | 22.43 | 22.43 | 21.94 | 22.19 | 125,891 | -0.07(-0.31%) |
May 05, 2017 | 22.35 | 22.50 | 22.24 | 22.26 | 105,516 | -0.12(-0.54%) |
May 04, 2017 | 22.29 | 22.42 | 21.97 | 22.38 | 265,865 | +0.00(+0.00%) |
May 03, 2017 | 22.21 | 22.58 | 22.18 | 22.38 | 603,013 | -1.10(-4.68%) |
May 02, 2017 | 23.27 | 23.84 | 23.27 | 23.48 | 220,708 | +0.16(+0.69%) |
May 01, 2017 | 23.36 | 23.49 | 23.30 | 23.32 | 245,965 | -0.15(-0.64%) |
Apr 28, 2017 | 23.60 | 23.60 | 23.01 | 23.47 | 113,500 | -0.01(-0.04%) |
Apr 27, 2017 | 23.05 | 23.53 | 22.90 | 23.48 | 277,793 | +0.46(+2.00%) |
Apr 26, 2017 | 22.92 | 23.07 | 22.87 | 23.02 | 139,685 | +0.23(+1.01%) |
Apr 25, 2017 | 22.77 | 22.87 | 22.75 | 22.79 | 228,820 | +0.02(+0.09%) |
Apr 24, 2017 | 22.75 | 22.83 | 22.66 | 22.77 | 88,361 | +0.04(+0.18%) |
Apr 21, 2017 | 22.75 | 22.80 | 22.69 | 22.73 | 106,887 | -0.08(-0.35%) |
Apr 20, 2017 | 22.63 | 22.86 | 22.63 | 22.81 | 196,442 | -0.02(-0.09%) |
Apr 19, 2017 | 22.86 | 22.94 | 22.80 | 22.83 | 90,890 | +0.06(+0.26%) |
Apr 18, 2017 | 22.61 | 22.81 | 22.61 | 22.77 | 45,274 | +0.11(+0.49%) |
Apr 17, 2017 | 22.76 | 22.80 | 22.63 | 22.66 | 77,456 | -0.04(-0.18%) |
Apr 13, 2017 | 22.75 | 22.84 | 22.60 | 22.70 | 47,247 | -0.07(-0.31%) |
Apr 12, 2017 | 22.76 | 22.84 | 22.66 | 22.77 | 70,865 | -0.06(-0.26%) |
Apr 11, 2017 | 22.82 | 22.89 | 22.77 | 22.83 | 60,026 | -0.02(-0.09%) |
Apr 10, 2017 | 23.00 | 23.00 | 22.80 | 22.85 | 85,574 | -0.19(-0.82%) |
Apr 07, 2017 | 22.86 | 23.19 | 22.77 | 23.04 | 70,574 | +0.19(+0.83%) |
Apr 06, 2017 | 22.84 | 23.00 | 22.83 | 22.85 | 52,054 | +0.02(+0.09%) |
Apr 05, 2017 | 22.80 | 22.92 | 22.80 | 22.83 | 41,253 | +0.03(+0.13%) |
Apr 04, 2017 | 22.83 | 22.93 | 22.76 | 22.80 | 70,239 | -0.03(-0.13%) |