Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.26 | 24.55 | 24.13 | 24.30 | 96,055 | +0.04(+0.16%) |
Jun 29, 2017 | 24.04 | 24.33 | 23.60 | 24.26 | 120,512 | +0.16(+0.67%) |
Jun 28, 2017 | 23.91 | 24.35 | 23.55 | 24.10 | 117,096 | +0.24(+1.00%) |
Jun 27, 2017 | 24.18 | 24.40 | 23.82 | 23.86 | 114,695 | -0.32(-1.34%) |
Jun 26, 2017 | 24.62 | 24.89 | 24.05 | 24.19 | 75,254 | -0.32(-1.29%) |
Jun 23, 2017 | 24.02 | 24.50 | 226,104 | -0.53(-2.10%) | ||
Jun 22, 2017 | 25.03 | 25.57 | 24.76 | 25.03 | 58,460 | -0.02(-0.08%) |
Jun 21, 2017 | 26.01 | 26.02 | 25.00 | 25.05 | 63,115 | -0.92(-3.53%) |
Jun 20, 2017 | 26.44 | 26.44 | 25.91 | 25.97 | 73,007 | -0.54(-2.06%) |
Jun 19, 2017 | 26.12 | 26.73 | 25.87 | 26.51 | 137,874 | +0.47(+1.80%) |
Jun 16, 2017 | 26.27 | 26.48 | 25.98 | 26.04 | 155,989 | -0.36(-1.38%) |
Jun 15, 2017 | 26.37 | 26.89 | 26.31 | 26.41 | 67,929 | -0.20(-0.75%) |
Jun 14, 2017 | 26.70 | 26.77 | 26.18 | 26.61 | 92,525 | -0.08(-0.29%) |
Jun 13, 2017 | 26.93 | 27.51 | 26.55 | 26.68 | 152,645 | -0.20(-0.75%) |
Jun 12, 2017 | 27.95 | 27.96 | 26.54 | 26.88 | 250,527 | -0.96(-3.43%) |
Jun 09, 2017 | 27.45 | 28.35 | 27.33 | 27.84 | 293,427 | +0.44(+1.61%) |
Jun 08, 2017 | 26.66 | 27.42 | 26.54 | 27.40 | 191,265 | +0.76(+2.83%) |
Jun 07, 2017 | 26.68 | 26.86 | 26.30 | 26.64 | 153,473 | +0.10(+0.36%) |
Jun 06, 2017 | 26.51 | 26.68 | 26.42 | 26.55 | 137,529 | -0.03(-0.11%) |
Jun 05, 2017 | 26.01 | 26.61 | 25.86 | 26.58 | 185,591 | +0.47(+1.79%) |
Jun 02, 2017 | 25.52 | 26.53 | 25.49 | 26.11 | 194,103 | +0.58(+2.28%) |
Jun 01, 2017 | 26.91 | 26.91 | 25.21 | 25.53 | 282,948 | -1.19(-4.44%) |
May 31, 2017 | 25.07 | 27.06 | 24.92 | 26.71 | 558,683 | +3.39(+14.56%) |
May 30, 2017 | 23.82 | 23.83 | 22.86 | 23.32 | 222,563 | -0.74(-3.06%) |
May 26, 2017 | 23.16 | 24.10 | 22.68 | 24.05 | 140,364 | +0.68(+2.90%) |
May 25, 2017 | 23.53 | 23.53 | 22.91 | 23.38 | 152,722 | +0.09(+0.37%) |
May 24, 2017 | 23.73 | 24.02 | 23.24 | 23.29 | 55,405 | -0.40(-1.70%) |
May 23, 2017 | 23.51 | 23.94 | 23.00 | 23.69 | 189,036 | +0.31(+1.31%) |
May 22, 2017 | 23.39 | 23.50 | 23.01 | 23.38 | 77,819 | +0.08(+0.33%) |
May 19, 2017 | 23.00 | 23.43 | 22.63 | 23.31 | 125,578 | +0.50(+2.18%) |
May 18, 2017 | 22.52 | 23.02 | 22.17 | 22.81 | 105,324 | +0.20(+0.89%) |
May 17, 2017 | 23.26 | 23.59 | 22.60 | 22.61 | 61,781 | -1.08(-4.56%) |
May 16, 2017 | 23.67 | 24.01 | 23.58 | 23.69 | 170,250 | -0.02(-0.08%) |
May 15, 2017 | 23.74 | 23.93 | 23.42 | 23.71 | 107,827 | +0.05(+0.20%) |
May 12, 2017 | 23.72 | 24.04 | 23.44 | 23.66 | 69,965 | -0.11(-0.44%) |
May 11, 2017 | 23.94 | 24.35 | 23.70 | 23.77 | 102,163 | -0.25(-1.03%) |
May 10, 2017 | 24.20 | 24.69 | 23.49 | 24.02 | 87,034 | -0.24(-0.99%) |
May 09, 2017 | 24.17 | 24.55 | 24.13 | 24.25 | 143,431 | +0.11(+0.44%) |
May 08, 2017 | 23.57 | 24.16 | 23.57 | 24.15 | 68,358 | +0.43(+1.81%) |
May 05, 2017 | 24.04 | 24.04 | 23.43 | 23.72 | 150,389 | -0.18(-0.76%) |
May 04, 2017 | 24.15 | 24.29 | 23.74 | 23.90 | 80,927 | -0.21(-0.87%) |
May 03, 2017 | 24.55 | 24.62 | 23.92 | 24.11 | 121,968 | -0.52(-2.10%) |
May 02, 2017 | 24.86 | 25.39 | 24.59 | 24.63 | 119,183 | -0.22(-0.88%) |
May 01, 2017 | 25.14 | 25.23 | 24.61 | 24.85 | 48,917 | -0.10(-0.38%) |
Apr 28, 2017 | 25.63 | 25.63 | 24.90 | 24.94 | 53,422 | -0.69(-2.68%) |
Apr 27, 2017 | 26.05 | 26.06 | 25.46 | 25.63 | 34,251 | -0.39(-1.50%) |
Apr 26, 2017 | 25.86 | 26.40 | 25.80 | 26.02 | 85,001 | +0.08(+0.29%) |
Apr 25, 2017 | 25.31 | 26.28 | 24.95 | 25.95 | 92,040 | +0.91(+3.62%) |
Apr 24, 2017 | 24.58 | 25.26 | 24.53 | 25.04 | 82,403 | +0.75(+3.11%) |
Apr 21, 2017 | 24.37 | 24.44 | 23.99 | 24.28 | 92,856 | -0.11(-0.47%) |
Apr 20, 2017 | 23.99 | 24.53 | 23.99 | 24.40 | 80,358 | +0.41(+1.71%) |
Apr 19, 2017 | 23.80 | 24.36 | 23.80 | 23.99 | 86,967 | +0.06(+0.24%) |
Apr 18, 2017 | 23.45 | 24.02 | 23.45 | 23.93 | 69,013 | +0.28(+1.17%) |
Apr 17, 2017 | 23.57 | 23.68 | 23.38 | 23.65 | 52,288 | +0.12(+0.53%) |
Apr 13, 2017 | 24.02 | 24.05 | 23.27 | 23.53 | 115,497 | -0.61(-2.53%) |
Apr 12, 2017 | 24.43 | 24.53 | 23.94 | 24.14 | 71,389 | -0.36(-1.48%) |
Apr 11, 2017 | 24.52 | 24.60 | 24.25 | 24.50 | 56,367 | -0.03(-0.12%) |
Apr 10, 2017 | 25.15 | 25.33 | 24.51 | 24.53 | 114,674 | -0.70(-2.76%) |
Apr 07, 2017 | 24.96 | 25.31 | 24.71 | 25.23 | 120,336 | +0.31(+1.26%) |
Apr 06, 2017 | 24.05 | 24.97 | 24.05 | 24.91 | 128,856 | +0.85(+3.53%) |
Apr 05, 2017 | 23.91 | 24.39 | 23.83 | 24.06 | 126,394 | +0.14(+0.60%) |
Apr 04, 2017 | 23.89 | 23.92 | 23.47 | 23.92 | 71,564 | +0.09(+0.36%) |