Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.88 | 22.96 | 22.80 | 22.93 | 778,366 | +0.17(+0.74%) |
Jun 29, 2017 | 22.98 | 22.98 | 22.66 | 22.76 | 762,712 | -0.24(-1.06%) |
Jun 28, 2017 | 22.95 | 23.02 | 22.92 | 23.01 | 679,888 | +0.20(+0.88%) |
Jun 27, 2017 | 22.94 | 23.01 | 22.80 | 22.80 | 1,055,859 | -0.31(-1.34%) |
Jun 26, 2017 | 23.24 | 23.26 | 23.11 | 23.11 | 824,272 | -0.03(-0.14%) |
Jun 23, 2017 | 23.13 | 23.20 | 23.06 | 23.15 | 873,281 | +0.07(+0.29%) |
Jun 22, 2017 | 23.08 | 23.11 | 23.01 | 23.08 | 1,303,964 | +0.00(+0.00%) |
Jun 21, 2017 | 23.05 | 23.14 | 23.05 | 23.08 | 639,061 | +0.13(+0.58%) |
Jun 20, 2017 | 23.13 | 23.14 | 22.95 | 22.95 | 692,411 | -0.28(-1.23%) |
Jun 19, 2017 | 23.25 | 23.27 | 23.19 | 23.23 | 740,146 | -0.09(-0.39%) |
Jun 16, 2017 | 23.34 | 23.34 | 23.21 | 23.32 | 813,918 | -0.03(-0.11%) |
Jun 15, 2017 | 23.25 | 23.36 | 23.18 | 23.35 | 893,645 | -0.13(-0.57%) |
Jun 14, 2017 | 23.50 | 23.52 | 23.37 | 23.48 | 1,606,193 | -0.03(-0.11%) |
Jun 13, 2017 | 23.40 | 23.51 | 23.34 | 23.51 | 1,654,822 | +0.08(+0.36%) |
Jun 12, 2017 | 23.35 | 23.42 | 23.32 | 23.42 | 1,382,243 | +0.03(+0.14%) |
Jun 09, 2017 | 23.42 | 23.48 | 23.30 | 23.39 | 1,049,210 | -0.16(-0.68%) |
Jun 08, 2017 | 23.59 | 23.59 | 23.47 | 23.55 | 681,793 | -0.10(-0.42%) |
Jun 07, 2017 | 23.70 | 23.70 | 23.59 | 23.65 | 393,865 | -0.03(-0.14%) |
Jun 06, 2017 | 23.72 | 23.76 | 23.64 | 23.68 | 723,404 | +0.08(+0.32%) |
Jun 05, 2017 | 23.62 | 23.67 | 23.52 | 23.61 | 640,644 | -0.41(-1.71%) |
Jun 02, 2017 | 23.94 | 24.05 | 23.85 | 24.02 | 1,005,678 | +0.33(+1.41%) |
Jun 01, 2017 | 23.47 | 23.71 | 23.45 | 23.68 | 1,038,555 | +0.30(+1.29%) |
May 31, 2017 | 23.44 | 23.47 | 23.21 | 23.38 | 1,642,507 | +0.12(+0.50%) |
May 30, 2017 | 23.17 | 23.29 | 23.17 | 23.26 | 853,678 | +0.13(+0.58%) |
May 26, 2017 | 23.06 | 23.15 | 23.03 | 23.13 | 688,843 | -0.02(-0.07%) |
May 25, 2017 | 23.21 | 23.22 | 23.10 | 23.15 | 1,065,348 | -0.27(-1.14%) |
May 24, 2017 | 23.42 | 23.47 | 23.37 | 23.42 | 723,980 | +0.19(+0.83%) |
May 23, 2017 | 23.31 | 23.31 | 23.20 | 23.22 | 746,021 | +0.00(+0.00%) |
May 22, 2017 | 23.27 | 23.31 | 23.16 | 23.22 | 1,442,755 | +0.05(+0.22%) |
May 19, 2017 | 23.11 | 23.26 | 23.09 | 23.17 | 1,163,958 | +0.02(+0.07%) |
May 18, 2017 | 23.02 | 23.21 | 22.90 | 23.16 | 1,058,564 | +0.15(+0.66%) |
May 17, 2017 | 23.32 | 23.38 | 23.01 | 23.01 | 1,146,249 | -0.43(-1.82%) |
May 16, 2017 | 23.72 | 23.56 | 23.42 | 23.43 | 1,762,727 | -0.28(-1.20%) |
May 15, 2017 | 23.69 | 23.79 | 23.64 | 23.72 | 1,272,160 | +0.18(+0.75%) |
May 12, 2017 | 23.59 | 23.64 | 23.51 | 23.54 | 1,530,545 | -0.40(-1.68%) |
May 11, 2017 | 23.93 | 23.98 | 23.82 | 23.94 | 1,958,981 | +0.10(+0.42%) |
May 10, 2017 | 23.81 | 23.87 | 23.78 | 23.84 | 1,510,699 | +0.01(+0.03%) |
May 09, 2017 | 23.99 | 23.99 | 23.80 | 23.83 | 1,609,457 | -0.44(-1.83%) |
May 08, 2017 | 24.25 | 24.32 | 24.22 | 24.28 | 910,398 | -0.12(-0.48%) |
May 05, 2017 | 24.29 | 24.42 | 24.29 | 24.39 | 573,796 | +0.13(+0.52%) |
May 04, 2017 | 24.20 | 24.29 | 24.17 | 24.27 | 730,522 | +0.06(+0.24%) |
May 03, 2017 | 24.10 | 24.22 | 24.09 | 24.21 | 731,379 | +0.03(+0.10%) |
May 02, 2017 | 24.27 | 24.29 | 24.09 | 24.19 | 1,141,982 | -0.16(-0.65%) |
May 01, 2017 | 24.26 | 24.37 | 24.24 | 24.34 | 817,047 | -0.02(-0.07%) |
Apr 28, 2017 | 24.28 | 24.43 | 24.17 | 24.36 | 1,080,446 | +0.08(+0.31%) |
Apr 27, 2017 | 24.42 | 24.23 | 24.29 | 928,489 | -0.06(-0.24%) | |
Apr 26, 2017 | 24.39 | 24.47 | 24.34 | 24.34 | 592,873 | +0.10(+0.41%) |
Apr 25, 2017 | 24.25 | 24.30 | 24.21 | 24.24 | 665,535 | +0.12(+0.49%) |
Apr 24, 2017 | 24.17 | 24.21 | 24.06 | 24.13 | 669,034 | +0.25(+1.05%) |
Apr 21, 2017 | 23.93 | 23.93 | 23.84 | 23.88 | 579,909 | +0.03(+0.14%) |
Apr 20, 2017 | 23.78 | 23.87 | 23.78 | 23.84 | 715,585 | +0.24(+1.03%) |
Apr 19, 2017 | 23.73 | 23.75 | 23.57 | 23.60 | 876,723 | -0.18(-0.74%) |
Apr 18, 2017 | 23.80 | 23.82 | 23.73 | 23.78 | 805,346 | -0.24(-1.01%) |
Apr 17, 2017 | 23.90 | 24.03 | 23.90 | 24.02 | 643,221 | +0.20(+0.84%) |
Apr 13, 2017 | 23.99 | 23.99 | 23.81 | 23.82 | 1,115,380 | -0.10(-0.42%) |
Apr 12, 2017 | 24.00 | 24.00 | 23.88 | 23.92 | 881,311 | -0.16(-0.66%) |
Apr 11, 2017 | 24.14 | 24.14 | 23.95 | 24.08 | 1,138,195 | +0.08(+0.35%) |
Apr 10, 2017 | 24.02 | 24.05 | 23.92 | 23.99 | 1,274,630 | -0.09(-0.38%) |
Apr 07, 2017 | 24.11 | 24.17 | 24.01 | 24.09 | 1,259,994 | +0.04(+0.17%) |
Apr 06, 2017 | 24.12 | 24.13 | 23.96 | 24.04 | 1,636,336 | -0.26(-1.07%) |
Apr 05, 2017 | 24.40 | 24.49 | 24.28 | 24.30 | 2,082,942 | -0.50(-2.02%) |
Apr 04, 2017 | 24.81 | 24.86 | 24.66 | 24.81 | 706,428 | -0.42(-1.66%) |