Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.26 | 24.28 | 24.09 | 24.15 | 306,037 | +0.00(+0.00%) |
Jun 29, 2017 | 24.40 | 24.44 | 24.02 | 24.15 | 219,787 | -0.06(-0.24%) |
Jun 28, 2017 | 24.07 | 24.25 | 24.07 | 24.21 | 219,719 | +0.26(+1.09%) |
Jun 27, 2017 | 24.03 | 24.13 | 23.95 | 23.95 | 211,659 | -0.05(-0.21%) |
Jun 26, 2017 | 23.90 | 24.05 | 23.89 | 24.00 | 118,373 | +0.17(+0.71%) |
Jun 23, 2017 | 23.92 | 23.94 | 23.80 | 23.83 | 221,747 | -0.02(-0.07%) |
Jun 22, 2017 | 23.83 | 23.91 | 23.75 | 23.85 | 163,965 | -0.05(-0.21%) |
Jun 21, 2017 | 24.10 | 24.12 | 23.86 | 23.90 | 119,755 | -0.16(-0.66%) |
Jun 20, 2017 | 24.18 | 24.19 | 24.04 | 24.06 | 147,611 | -0.16(-0.66%) |
Jun 19, 2017 | 24.18 | 24.26 | 24.16 | 24.22 | 115,024 | +0.15(+0.63%) |
Jun 16, 2017 | 24.11 | 24.11 | 24.02 | 24.07 | 115,866 | -0.04(-0.16%) |
Jun 15, 2017 | 23.93 | 24.14 | 23.93 | 24.10 | 83,392 | +0.04(+0.16%) |
Jun 14, 2017 | 23.95 | 24.07 | 23.85 | 24.07 | 248,898 | +0.05(+0.21%) |
Jun 13, 2017 | 23.98 | 24.04 | 23.91 | 24.02 | 112,095 | +0.12(+0.49%) |
Jun 12, 2017 | 23.84 | 23.96 | 23.80 | 23.90 | 587,908 | +0.06(+0.25%) |
Jun 09, 2017 | 23.68 | 23.89 | 23.56 | 23.84 | 181,096 | +0.25(+1.07%) |
Jun 08, 2017 | 23.40 | 23.68 | 23.38 | 23.59 | 137,648 | +0.19(+0.83%) |
Jun 07, 2017 | 23.34 | 23.43 | 23.33 | 23.39 | 1,048,632 | +0.12(+0.51%) |
Jun 06, 2017 | 23.27 | 23.34 | 23.22 | 23.27 | 122,477 | -0.09(-0.40%) |
Jun 05, 2017 | 23.42 | 23.49 | 23.36 | 23.37 | 144,780 | -0.07(-0.29%) |
Jun 02, 2017 | 23.42 | 23.50 | 23.35 | 23.43 | 796,260 | -0.02(-0.07%) |
Jun 01, 2017 | 23.26 | 23.46 | 23.19 | 23.45 | 289,694 | +0.27(+1.16%) |
May 31, 2017 | 23.20 | 23.20 | 22.97 | 23.18 | 251,421 | +0.01(+0.04%) |
May 30, 2017 | 23.25 | 23.26 | 23.13 | 23.17 | 136,489 | -0.12(-0.51%) |
May 26, 2017 | 23.32 | 23.34 | 23.27 | 23.29 | 574,933 | -0.06(-0.25%) |
May 25, 2017 | 23.28 | 23.40 | 23.26 | 23.35 | 176,561 | +0.13(+0.54%) |
May 24, 2017 | 23.20 | 23.23 | 23.14 | 23.22 | 145,138 | +0.08(+0.33%) |
May 23, 2017 | 23.11 | 23.21 | 22.99 | 23.15 | 221,829 | +0.09(+0.40%) |
May 22, 2017 | 23.03 | 23.11 | 22.97 | 23.06 | 144,616 | +0.08(+0.37%) |
May 19, 2017 | 22.87 | 23.06 | 22.84 | 22.97 | 145,334 | +0.18(+0.78%) |
May 18, 2017 | 22.72 | 22.91 | 22.67 | 22.80 | 199,884 | +0.04(+0.19%) |
May 17, 2017 | 22.95 | 23.02 | 22.70 | 22.75 | 485,797 | -0.46(-1.99%) |
May 16, 2017 | 23.27 | 23.29 | 23.15 | 23.22 | 212,358 | -0.03(-0.14%) |
May 15, 2017 | 23.12 | 23.30 | 23.12 | 23.25 | 266,179 | +0.17(+0.73%) |
May 12, 2017 | 23.13 | 23.13 | 23.02 | 23.08 | 88,112 | -0.09(-0.40%) |
May 11, 2017 | 23.28 | 23.28 | 23.04 | 23.17 | 216,697 | -0.19(-0.79%) |
May 10, 2017 | 23.25 | 23.37 | 23.25 | 23.36 | 159,189 | +0.08(+0.36%) |
May 09, 2017 | 23.48 | 23.48 | 23.22 | 23.27 | 168,818 | -0.16(-0.68%) |
May 08, 2017 | 23.53 | 23.56 | 23.38 | 23.43 | 112,264 | -0.06(-0.27%) |
May 05, 2017 | 23.47 | 23.50 | 23.39 | 23.50 | 124,886 | +0.07(+0.31%) |
May 04, 2017 | 23.48 | 23.50 | 23.30 | 23.43 | 362,110 | +0.03(+0.14%) |
May 03, 2017 | 23.36 | 23.48 | 23.30 | 23.39 | 205,683 | +0.00(+0.00%) |
May 02, 2017 | 23.50 | 23.52 | 23.33 | 23.39 | 359,404 | -0.09(-0.39%) |
May 01, 2017 | 23.44 | 23.57 | 23.37 | 23.48 | 313,551 | +0.10(+0.43%) |
Apr 28, 2017 | 23.64 | 23.64 | 23.36 | 23.38 | 306,765 | -0.27(-1.14%) |
Apr 27, 2017 | 23.68 | 23.74 | 23.58 | 23.65 | 128,217 | +0.01(+0.04%) |
Apr 26, 2017 | 23.55 | 23.77 | 23.54 | 23.64 | 569,833 | +0.07(+0.29%) |
Apr 25, 2017 | 23.57 | 23.63 | 23.55 | 23.58 | 375,892 | +0.13(+0.57%) |
Apr 24, 2017 | 23.54 | 23.56 | 23.40 | 23.44 | 423,426 | +0.24(+1.05%) |
Apr 21, 2017 | 23.29 | 23.34 | 23.17 | 23.20 | 273,595 | -0.12(-0.51%) |
Apr 20, 2017 | 23.16 | 23.33 | 23.06 | 23.32 | 496,299 | +0.28(+1.21%) |
Apr 19, 2017 | 23.10 | 23.17 | 22.99 | 23.04 | 326,172 | +0.03(+0.11%) |
Apr 18, 2017 | 22.96 | 23.06 | 22.87 | 23.01 | 944,554 | -0.05(-0.22%) |
Apr 17, 2017 | 22.80 | 23.08 | 22.78 | 23.06 | 342,697 | +0.31(+1.37%) |
Apr 13, 2017 | 22.91 | 23.01 | 22.75 | 22.75 | 385,954 | -0.22(-0.95%) |
Apr 12, 2017 | 23.08 | 23.10 | 22.92 | 22.97 | 795,185 | -0.12(-0.51%) |
Apr 11, 2017 | 23.01 | 23.10 | 22.85 | 23.09 | 849,900 | +0.00(+0.00%) |
Apr 10, 2017 | 23.06 | 23.21 | 23.00 | 23.09 | 528,535 | +0.03(+0.13%) |
Apr 07, 2017 | 23.00 | 23.17 | 22.97 | 23.06 | 336,270 | -0.05(-0.24%) |
Apr 06, 2017 | 22.98 | 23.15 | 22.87 | 23.11 | 316,157 | +0.14(+0.62%) |
Apr 05, 2017 | 23.33 | 23.33 | 22.95 | 22.97 | 866,986 | -0.21(-0.91%) |
Apr 04, 2017 | 23.16 | 23.24 | 23.12 | 23.18 | 923,930 | +0.02(+0.07%) |