Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.07%) | |
Jun 29, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 426 | -0.06(-0.24%) |
Jun 28, 2017 | 24.35 | 24.39 | 24.35 | 24.39 | 6,805 | +0.04(+0.16%) |
Jun 27, 2017 | 24.35 | 24.36 | 24.35 | 24.35 | 1,376 | -0.02(-0.09%) |
Jun 26, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 588 | +0.01(+0.04%) |
Jun 23, 2017 | 24.39 | 24.40 | 24.37 | 24.37 | 11,545 | -0.03(-0.11%) |
Jun 22, 2017 | 24.40 | 24.40 | 24.38 | 24.39 | 7,314 | +0.03(+0.12%) |
Jun 21, 2017 | 24.39 | 24.39 | 24.36 | 24.36 | 16,759 | -0.00(-0.02%) |
Jun 20, 2017 | 24.39 | 24.39 | 24.37 | 24.37 | 886 | -0.02(-0.06%) |
Jun 19, 2017 | 24.40 | 24.41 | 24.38 | 24.38 | 1,972 | +0.04(+0.16%) |
Jun 16, 2017 | 24.35 | 24.39 | 24.35 | 24.35 | 2,019 | -0.06(-0.23%) |
Jun 15, 2017 | 24.38 | 24.40 | 24.38 | 24.40 | 580 | -0.04(-0.15%) |
Jun 14, 2017 | 24.46 | 24.46 | 24.41 | 24.44 | 2,478 | +0.04(+0.17%) |
Jun 13, 2017 | 24.41 | 24.41 | 24.40 | 24.40 | 744 | -0.01(-0.02%) |
Jun 12, 2017 | 24.33 | 24.41 | 24.33 | 24.40 | 4,226 | +0.02(+0.06%) |
Jun 09, 2017 | 24.39 | 24.39 | 24.39 | 24.39 | 252 | +0.01(+0.05%) |
Jun 08, 2017 | 24.39 | 24.39 | 24.37 | 24.37 | 1,625 | -0.02(-0.08%) |
Jun 07, 2017 | 24.35 | 24.43 | 24.35 | 24.39 | 8,014 | -0.01(-0.05%) |
Jun 06, 2017 | 24.40 | 24.42 | 24.40 | 24.41 | 1,666 | +0.03(+0.14%) |
Jun 05, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 481 | -0.02(-0.09%) |
Jun 02, 2017 | 24.40 | 24.40 | 24.39 | 24.39 | 373 | +0.05(+0.22%) |
Jun 01, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 166 | -0.01(-0.04%) |
May 31, 2017 | 24.33 | 24.36 | 24.31 | 24.35 | 4,302 | +0.00(+0.00%) |
May 30, 2017 | 24.33 | 24.35 | 24.32 | 24.35 | 4,384 | +0.02(+0.07%) |
May 26, 2017 | 24.31 | 24.33 | 24.29 | 24.33 | 8,284 | -0.01(-0.04%) |
May 25, 2017 | 24.34 | 24.34 | 24.32 | 24.34 | 5,953 | +0.06(+0.26%) |
May 24, 2017 | 24.26 | 24.28 | 24.26 | 24.28 | 3,040 | -0.04(-0.18%) |
May 22, 2017 | 24.32 | 24.32 | 24.32 | 0 | +0.01(+0.04%) | |
May 19, 2017 | 24.30 | 24.31 | 24.28 | 24.31 | 5,127 | +0.04(+0.17%) |
May 18, 2017 | 24.29 | 24.29 | 24.27 | 24.27 | 1,403 | -0.01(-0.05%) |
May 17, 2017 | 24.26 | 24.30 | 24.26 | 24.28 | 3,260 | +0.02(+0.08%) |
May 16, 2017 | 24.28 | 24.28 | 24.27 | 24.27 | 2,142 | +0.00(+0.01%) |
May 15, 2017 | 24.28 | 24.28 | 24.26 | 24.26 | 1,718 | +0.00(+0.01%) |
May 12, 2017 | 24.19 | 24.26 | 24.19 | 24.26 | 986 | -0.00(-0.01%) |
May 11, 2017 | 24.25 | 24.26 | 24.24 | 24.26 | 1,629 | -0.01(-0.02%) |
May 10, 2017 | 24.28 | 24.29 | 24.26 | 24.27 | 4,545 | +0.04(+0.15%) |
May 09, 2017 | 24.23 | 24.23 | 24.22 | 24.23 | 2,451 | -0.04(-0.17%) |
May 05, 2017 | 24.27 | 8 | +0.02(+0.07%) | |||
May 04, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 1,256 | -0.01(-0.03%) |
May 03, 2017 | 24.28 | 24.29 | 24.26 | 24.26 | 879 | -0.03(-0.11%) |
May 02, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 2,470 | +0.00(+0.00%) |
May 01, 2017 | 24.28 | 24.30 | 24.28 | 24.29 | 4,006 | -0.01(-0.03%) |
Apr 28, 2017 | 24.26 | 24.30 | 24.26 | 24.30 | 983 | -0.03(-0.10%) |
Apr 26, 2017 | 24.32 | 84 | -0.01(-0.02%) | |||
Apr 25, 2017 | 24.32 | 24.33 | 24.32 | 24.33 | 1,662 | +0.01(+0.02%) |
Apr 24, 2017 | 24.29 | 24.32 | 24.28 | 24.32 | 3,500 | +0.01(+0.03%) |
Apr 21, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 410 | -0.02(-0.08%) |
Apr 19, 2017 | 24.33 | 1 | +0.01(+0.05%) | |||
Apr 18, 2017 | 24.33 | 24.33 | 24.30 | 24.32 | 3,271 | +0.01(+0.02%) |
Apr 17, 2017 | 24.30 | 24.31 | 24.30 | 24.31 | 581 | +0.06(+0.26%) |
Apr 13, 2017 | 24.30 | 24.30 | 24.25 | 24.25 | 5,673 | -0.01(-0.02%) |
Apr 12, 2017 | 24.26 | 24.28 | 24.25 | 24.26 | 2,916 | +0.01(+0.02%) |
Apr 11, 2017 | 24.23 | 24.29 | 24.23 | 24.25 | 1,836 | -0.02(-0.09%) |
Apr 10, 2017 | 24.22 | 24.27 | 24.22 | 24.27 | 8,150 | +0.06(+0.24%) |
Apr 07, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 1,121 | -0.00(-0.01%) |
Apr 06, 2017 | 24.21 | 24.22 | 24.21 | 24.22 | 4,671 | +0.02(+0.08%) |
Apr 05, 2017 | 24.27 | 24.28 | 24.20 | 24.20 | 16,246 | -0.04(-0.15%) |
Apr 04, 2017 | 24.24 | 24.24 | 24.21 | 24.23 | 3,600 | +0.01(+0.03%) |