Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.76 | 21.82 | 21.75 | 21.78 | 37,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.82 | 21.83 | 21.76 | 21.80 | 22,792 | -0.02(-0.08%) |
Jun 28, 2017 | 21.85 | 21.86 | 21.78 | 21.82 | 25,231 | -0.07(-0.30%) |
Jun 27, 2017 | 21.96 | 21.97 | 21.88 | 21.88 | 23,716 | -0.16(-0.72%) |
Jun 26, 2017 | 21.97 | 22.05 | 21.97 | 22.04 | 19,837 | +0.04(+0.19%) |
Jun 23, 2017 | 22.03 | 22.04 | 22.00 | 22.00 | 33,299 | -0.06(-0.26%) |
Jun 22, 2017 | 22.10 | 22.10 | 22.05 | 22.05 | 24,097 | -0.06(-0.26%) |
Jun 21, 2017 | 22.10 | 22.13 | 22.09 | 22.11 | 16,315 | +0.02(+0.08%) |
Jun 20, 2017 | 22.06 | 22.12 | 22.06 | 22.10 | 24,020 | +0.07(+0.30%) |
Jun 19, 2017 | 21.98 | 22.05 | 21.98 | 22.03 | 52,654 | +0.10(+0.45%) |
Jun 16, 2017 | 21.96 | 22.01 | 21.93 | 21.93 | 46,712 | -0.08(-0.38%) |
Jun 15, 2017 | 22.01 | 22.05 | 22.01 | 22.01 | 16,193 | +0.13(+0.61%) |
Jun 14, 2017 | 21.82 | 21.96 | 21.78 | 21.88 | 108,983 | -0.06(-0.26%) |
Jun 13, 2017 | 21.97 | 21.98 | 21.92 | 21.94 | 14,274 | -0.04(-0.19%) |
Jun 12, 2017 | 22.00 | 22.05 | 21.97 | 21.98 | 48,689 | -0.06(-0.26%) |
Jun 09, 2017 | 22.05 | 22.08 | 22.01 | 22.04 | 13,851 | +0.08(+0.37%) |
Jun 08, 2017 | 21.97 | 21.99 | 21.95 | 21.96 | 20,424 | +0.02(+0.08%) |
Jun 07, 2017 | 21.95 | 21.97 | 21.88 | 21.94 | 13,243 | +0.04(+0.19%) |
Jun 06, 2017 | 21.90 | 21.95 | 21.82 | 21.90 | 294,139 | -0.07(-0.30%) |
Jun 05, 2017 | 21.99 | 22.00 | 21.96 | 21.96 | 44,069 | -0.05(-0.23%) |
Jun 02, 2017 | 22.02 | 22.05 | 21.99 | 22.01 | 12,224 | -0.11(-0.49%) |
Jun 01, 2017 | 22.04 | 22.12 | 22.04 | 22.12 | 74,866 | +0.07(+0.34%) |
May 31, 2017 | 22.08 | 22.10 | 22.03 | 22.05 | 32,202 | -0.05(-0.22%) |
May 30, 2017 | 22.01 | 22.13 | 21.57 | 22.10 | 57,973 | +0.01(+0.03%) |
May 26, 2017 | 22.10 | 22.17 | 21.99 | 22.09 | 95,990 | +0.01(+0.04%) |
May 25, 2017 | 22.05 | 22.12 | 22.03 | 22.08 | 22,435 | +0.02(+0.09%) |
May 24, 2017 | 22.13 | 22.14 | 22.04 | 22.06 | 33,265 | -0.06(-0.28%) |
May 23, 2017 | 22.04 | 22.15 | 22.02 | 22.12 | 167,329 | +0.07(+0.30%) |
May 22, 2017 | 21.98 | 22.07 | 21.94 | 22.05 | 49,800 | -0.01(-0.04%) |
May 19, 2017 | 22.10 | 22.14 | 22.06 | 22.06 | 81,131 | -0.12(-0.52%) |
May 18, 2017 | 22.20 | 22.25 | 22.15 | 22.18 | 1,196,195 | +0.04(+0.19%) |
May 17, 2017 | 22.20 | 22.23 | 22.14 | 22.14 | 66,189 | -0.14(-0.63%) |
May 16, 2017 | 22.33 | 22.33 | 22.25 | 22.28 | 124,961 | -0.12(-0.56%) |
May 15, 2017 | 22.39 | 22.41 | 22.37 | 22.40 | 24,234 | -0.04(-0.18%) |
May 12, 2017 | 22.47 | 22.48 | 22.44 | 22.44 | 260,626 | -0.07(-0.33%) |
May 11, 2017 | 22.54 | 22.56 | 22.52 | 22.52 | 11,595 | -0.02(-0.11%) |
May 10, 2017 | 22.56 | 22.58 | 22.53 | 22.54 | 24,998 | -0.03(-0.15%) |
May 09, 2017 | 22.59 | 22.63 | 22.55 | 22.58 | 33,384 | +0.09(+0.41%) |
May 08, 2017 | 22.44 | 22.51 | 22.44 | 22.49 | 22,432 | +0.12(+0.56%) |
May 05, 2017 | 22.42 | 22.43 | 22.36 | 22.36 | 25,652 | -0.07(-0.33%) |
May 04, 2017 | 22.48 | 22.49 | 22.42 | 22.44 | 10,865 | -0.04(-0.18%) |
May 03, 2017 | 22.42 | 22.48 | 22.40 | 22.48 | 72,209 | +0.12(+0.52%) |
May 02, 2017 | 22.40 | 22.43 | 22.36 | 22.36 | 33,724 | -0.02(-0.11%) |
May 01, 2017 | 22.38 | 22.41 | 22.36 | 22.39 | 26,881 | +0.00(+0.00%) |
Apr 28, 2017 | 22.42 | 22.43 | 22.37 | 22.39 | 42,905 | -0.05(-0.22%) |
Apr 27, 2017 | 22.41 | 22.46 | 22.40 | 22.44 | 42,488 | +0.03(+0.15%) |
Apr 26, 2017 | 22.41 | 22.49 | 22.40 | 22.40 | 240,517 | +0.07(+0.30%) |
Apr 25, 2017 | 22.37 | 22.40 | 22.33 | 22.34 | 26,146 | +0.02(+0.07%) |
Apr 24, 2017 | 22.34 | 22.38 | 22.32 | 22.32 | 20,484 | -0.13(-0.59%) |
Apr 21, 2017 | 22.43 | 22.46 | 22.42 | 22.45 | 25,366 | +0.04(+0.19%) |
Apr 20, 2017 | 22.37 | 22.44 | 22.36 | 22.41 | 40,121 | +0.00(+0.00%) |
Apr 19, 2017 | 22.38 | 22.45 | 22.38 | 22.41 | 49,089 | +0.10(+0.45%) |
Apr 18, 2017 | 22.35 | 22.37 | 22.30 | 22.31 | 41,439 | -0.13(-0.59%) |
Apr 17, 2017 | 22.39 | 22.46 | 22.35 | 22.44 | 36,953 | -0.05(-0.21%) |
Apr 13, 2017 | 22.44 | 22.50 | 22.41 | 22.49 | 101,643 | +0.03(+0.13%) |
Apr 12, 2017 | 22.54 | 22.57 | 22.46 | 22.46 | 19,508 | -0.08(-0.37%) |
Apr 11, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 16,994 | -0.06(-0.26%) |
Apr 10, 2017 | 22.65 | 22.65 | 22.59 | 22.60 | 19,616 | -0.02(-0.11%) |
Apr 07, 2017 | 22.58 | 22.66 | 22.58 | 22.63 | 32,139 | +0.08(+0.37%) |
Apr 06, 2017 | 22.58 | 22.59 | 22.54 | 22.54 | 14,414 | -0.02(-0.07%) |
Apr 05, 2017 | 22.54 | 22.64 | 22.51 | 22.56 | 54,720 | +0.02(+0.07%) |
Apr 04, 2017 | 22.53 | 22.57 | 22.52 | 22.54 | 49,157 | +0.05(+0.22%) |