Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.31 | 24.59 | 24.17 | 24.34 | 95,892 | +0.04(+0.16%) |
Jun 29, 2017 | 24.08 | 24.37 | 23.64 | 24.31 | 120,308 | +0.16(+0.67%) |
Jun 28, 2017 | 23.95 | 24.39 | 23.59 | 24.14 | 116,897 | +0.24(+1.00%) |
Jun 27, 2017 | 24.22 | 24.44 | 23.86 | 23.90 | 114,501 | -0.33(-1.34%) |
Jun 26, 2017 | 24.66 | 24.93 | 24.09 | 24.23 | 75,127 | -0.32(-1.29%) |
Jun 23, 2017 | 24.06 | 24.55 | 225,721 | -0.53(-2.10%) | ||
Jun 22, 2017 | 25.07 | 25.61 | 24.80 | 25.07 | 58,361 | -0.02(-0.08%) |
Jun 21, 2017 | 26.06 | 26.07 | 25.04 | 25.09 | 63,008 | -0.92(-3.53%) |
Jun 20, 2017 | 26.49 | 26.49 | 25.95 | 26.01 | 72,883 | -0.55(-2.06%) |
Jun 19, 2017 | 26.16 | 26.78 | 25.91 | 26.56 | 137,640 | +0.47(+1.80%) |
Jun 16, 2017 | 26.32 | 26.52 | 26.02 | 26.09 | 155,725 | -0.36(-1.38%) |
Jun 15, 2017 | 26.41 | 26.93 | 26.36 | 26.45 | 67,814 | -0.20(-0.75%) |
Jun 14, 2017 | 26.75 | 26.81 | 26.23 | 26.65 | 92,368 | -0.08(-0.29%) |
Jun 13, 2017 | 26.98 | 27.55 | 26.59 | 26.73 | 152,387 | -0.20(-0.75%) |
Jun 12, 2017 | 28.00 | 28.01 | 26.58 | 26.93 | 250,102 | -0.96(-3.43%) |
Jun 09, 2017 | 27.49 | 28.39 | 27.38 | 27.89 | 292,931 | +0.44(+1.60%) |
Jun 08, 2017 | 26.71 | 27.47 | 26.58 | 27.45 | 190,941 | +0.76(+2.83%) |
Jun 07, 2017 | 26.73 | 26.91 | 26.35 | 26.69 | 153,213 | +0.10(+0.36%) |
Jun 06, 2017 | 26.56 | 26.73 | 26.46 | 26.59 | 137,296 | -0.03(-0.11%) |
Jun 05, 2017 | 26.06 | 26.65 | 25.90 | 26.62 | 185,277 | +0.47(+1.79%) |
Jun 02, 2017 | 25.56 | 26.58 | 25.53 | 26.15 | 193,775 | +0.58(+2.28%) |
Jun 01, 2017 | 26.96 | 26.96 | 25.25 | 25.57 | 282,469 | -1.19(-4.44%) |
May 31, 2017 | 25.11 | 27.10 | 24.97 | 26.76 | 557,737 | +3.40(+14.56%) |
May 30, 2017 | 23.86 | 23.87 | 22.90 | 23.36 | 222,187 | -0.74(-3.06%) |
May 26, 2017 | 23.20 | 24.14 | 22.72 | 24.09 | 140,127 | +0.68(+2.90%) |
May 25, 2017 | 23.57 | 23.57 | 22.95 | 23.41 | 152,463 | +0.09(+0.37%) |
May 24, 2017 | 23.77 | 24.06 | 23.28 | 23.33 | 55,311 | -0.40(-1.70%) |
May 23, 2017 | 23.55 | 23.98 | 23.04 | 23.73 | 188,716 | +0.31(+1.31%) |
May 22, 2017 | 23.43 | 23.54 | 23.05 | 23.42 | 77,687 | +0.08(+0.33%) |
May 19, 2017 | 23.04 | 23.47 | 22.67 | 23.35 | 125,366 | +0.50(+2.18%) |
May 18, 2017 | 22.56 | 23.06 | 22.21 | 22.85 | 105,146 | +0.20(+0.89%) |
May 17, 2017 | 23.30 | 23.63 | 22.64 | 22.65 | 61,677 | -1.08(-4.56%) |
May 16, 2017 | 23.71 | 24.05 | 23.62 | 23.73 | 169,962 | -0.02(-0.08%) |
May 15, 2017 | 23.78 | 23.97 | 23.46 | 23.75 | 107,645 | +0.05(+0.20%) |
May 12, 2017 | 23.76 | 24.08 | 23.48 | 23.70 | 69,846 | -0.11(-0.44%) |
May 11, 2017 | 23.98 | 24.39 | 23.74 | 23.81 | 101,990 | -0.25(-1.04%) |
May 10, 2017 | 24.24 | 24.73 | 23.53 | 24.06 | 86,887 | -0.24(-0.99%) |
May 09, 2017 | 24.21 | 24.59 | 24.17 | 24.30 | 143,188 | +0.11(+0.44%) |
May 08, 2017 | 23.61 | 24.20 | 23.61 | 24.19 | 68,243 | +0.43(+1.81%) |
May 05, 2017 | 24.09 | 24.09 | 23.47 | 23.76 | 150,134 | -0.18(-0.76%) |
May 04, 2017 | 24.19 | 24.33 | 23.78 | 23.94 | 80,790 | -0.21(-0.87%) |
May 03, 2017 | 24.59 | 24.66 | 23.96 | 24.15 | 121,761 | -0.52(-2.10%) |
May 02, 2017 | 24.90 | 25.43 | 24.63 | 24.67 | 118,981 | -0.22(-0.88%) |
May 01, 2017 | 25.19 | 25.27 | 24.66 | 24.89 | 48,834 | -0.10(-0.38%) |
Apr 28, 2017 | 25.67 | 25.67 | 24.95 | 24.98 | 53,331 | -0.69(-2.68%) |
Apr 27, 2017 | 26.09 | 26.10 | 25.50 | 25.67 | 34,193 | -0.39(-1.50%) |
Apr 26, 2017 | 25.90 | 26.45 | 25.85 | 26.07 | 84,857 | +0.08(+0.29%) |
Apr 25, 2017 | 25.35 | 26.32 | 24.99 | 25.99 | 91,884 | +0.91(+3.62%) |
Apr 24, 2017 | 24.62 | 25.30 | 24.57 | 25.08 | 82,263 | +0.76(+3.11%) |
Apr 21, 2017 | 24.41 | 24.48 | 24.03 | 24.33 | 92,698 | -0.11(-0.47%) |
Apr 20, 2017 | 24.03 | 24.57 | 24.03 | 24.44 | 80,222 | +0.41(+1.71%) |
Apr 19, 2017 | 23.84 | 24.40 | 23.84 | 24.03 | 86,820 | +0.06(+0.24%) |
Apr 18, 2017 | 23.49 | 24.06 | 23.49 | 23.97 | 68,897 | +0.28(+1.17%) |
Apr 17, 2017 | 23.61 | 23.72 | 23.42 | 23.69 | 52,200 | +0.12(+0.53%) |
Apr 13, 2017 | 24.06 | 24.09 | 23.31 | 23.57 | 115,302 | -0.61(-2.53%) |
Apr 12, 2017 | 24.47 | 24.57 | 23.98 | 24.18 | 71,268 | -0.36(-1.48%) |
Apr 11, 2017 | 24.56 | 24.64 | 24.29 | 24.55 | 56,271 | -0.03(-0.12%) |
Apr 10, 2017 | 25.20 | 25.38 | 24.55 | 24.57 | 114,480 | -0.70(-2.76%) |
Apr 07, 2017 | 25.00 | 25.35 | 24.75 | 25.27 | 120,133 | +0.32(+1.26%) |
Apr 06, 2017 | 24.10 | 25.01 | 24.10 | 24.96 | 128,638 | +0.85(+3.53%) |
Apr 05, 2017 | 23.95 | 24.43 | 23.87 | 24.11 | 126,180 | +0.14(+0.60%) |
Apr 04, 2017 | 23.93 | 23.96 | 23.51 | 23.96 | 71,443 | +0.09(+0.36%) |