Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.18 | 23.21 | 23.06 | 23.13 | 278,251 | +0.23(+1.01%) |
Jun 29, 2017 | 23.03 | 23.23 | 22.88 | 22.90 | 279,698 | -0.56(-2.40%) |
Jun 28, 2017 | 23.24 | 23.55 | 23.13 | 23.46 | 301,116 | +0.31(+1.32%) |
Jun 27, 2017 | 23.34 | 23.45 | 23.15 | 23.16 | 312,098 | +0.05(+0.22%) |
Jun 26, 2017 | 23.17 | 23.35 | 23.03 | 23.11 | 271,984 | +0.17(+0.76%) |
Jun 23, 2017 | 22.98 | 23.07 | 22.90 | 22.93 | 156,444 | +0.17(+0.73%) |
Jun 22, 2017 | 22.59 | 22.93 | 22.55 | 22.77 | 252,680 | +0.31(+1.36%) |
Jun 21, 2017 | 22.81 | 22.98 | 22.32 | 22.46 | 747,273 | -0.55(-2.37%) |
Jun 20, 2017 | 23.02 | 23.12 | 22.84 | 23.01 | 164,060 | -0.52(-2.22%) |
Jun 19, 2017 | 23.56 | 23.79 | 23.51 | 23.53 | 202,675 | -0.03(-0.14%) |
Jun 16, 2017 | 23.36 | 23.57 | 23.30 | 23.56 | 126,070 | +0.17(+0.74%) |
Jun 15, 2017 | 23.34 | 23.43 | 23.15 | 23.39 | 527,811 | -0.35(-1.46%) |
Jun 14, 2017 | 24.08 | 24.13 | 23.64 | 23.74 | 233,307 | -0.14(-0.59%) |
Jun 13, 2017 | 23.61 | 23.89 | 23.58 | 23.88 | 406,909 | -0.17(-0.72%) |
Jun 12, 2017 | 24.16 | 24.21 | 23.94 | 24.05 | 315,773 | +0.14(+0.59%) |
Jun 09, 2017 | 23.88 | 24.08 | 23.74 | 23.91 | 307,695 | +0.16(+0.66%) |
Jun 08, 2017 | 23.60 | 23.83 | 23.50 | 23.75 | 371,305 | -0.68(-2.78%) |
Jun 07, 2017 | 24.49 | 24.71 | 24.29 | 24.43 | 253,096 | -0.40(-1.60%) |
Jun 06, 2017 | 24.53 | 24.87 | 24.42 | 24.83 | 268,143 | -0.01(-0.03%) |
Jun 05, 2017 | 24.70 | 24.93 | 24.66 | 24.84 | 221,210 | -0.03(-0.13%) |
Jun 02, 2017 | 24.76 | 25.04 | 24.62 | 24.87 | 278,136 | +0.26(+1.04%) |
Jun 01, 2017 | 24.31 | 24.70 | 24.24 | 24.61 | 307,228 | -0.03(-0.13%) |
May 31, 2017 | 24.67 | 24.76 | 24.54 | 24.65 | 241,762 | -0.29(-1.16%) |
May 30, 2017 | 24.79 | 25.02 | 24.74 | 24.94 | 305,481 | -0.44(-1.73%) |
May 26, 2017 | 25.27 | 25.42 | 25.20 | 25.38 | 236,312 | +0.14(+0.56%) |
May 25, 2017 | 25.66 | 25.68 | 25.19 | 25.23 | 328,385 | -0.82(-3.14%) |
May 24, 2017 | 26.05 | 26.17 | 25.88 | 26.05 | 205,652 | -0.06(-0.22%) |
May 23, 2017 | 25.86 | 26.18 | 25.83 | 26.11 | 264,974 | +0.64(+2.50%) |
May 22, 2017 | 25.66 | 25.70 | 25.41 | 25.47 | 179,220 | -0.20(-0.77%) |
May 19, 2017 | 25.36 | 25.75 | 25.24 | 25.67 | 267,908 | +0.46(+1.84%) |
May 18, 2017 | 25.14 | 25.41 | 25.04 | 25.21 | 290,352 | -0.22(-0.88%) |
May 17, 2017 | 25.65 | 25.78 | 25.41 | 25.43 | 763,163 | -0.24(-0.93%) |
May 16, 2017 | 25.73 | 25.81 | 25.61 | 25.67 | 335,405 | +0.15(+0.58%) |
May 15, 2017 | 25.66 | 25.69 | 25.43 | 25.52 | 336,831 | +0.35(+1.38%) |
May 12, 2017 | 25.14 | 25.29 | 25.08 | 25.18 | 203,342 | -0.03(-0.13%) |
May 11, 2017 | 25.11 | 25.24 | 24.99 | 25.21 | 341,875 | -0.04(-0.16%) |
May 10, 2017 | 25.02 | 25.25 | 25.01 | 25.25 | 231,121 | +0.29(+1.16%) |
May 09, 2017 | 24.75 | 25.01 | 24.67 | 24.96 | 403,011 | +0.37(+1.51%) |
May 08, 2017 | 24.81 | 24.92 | 24.58 | 24.59 | 524,237 | -0.41(-1.62%) |
May 05, 2017 | 24.58 | 25.18 | 24.56 | 24.99 | 1,167,270 | +0.42(+1.72%) |
May 04, 2017 | 25.07 | 25.13 | 24.53 | 24.57 | 401,898 | -1.18(-4.60%) |
May 03, 2017 | 25.60 | 25.84 | 25.57 | 25.76 | 363,368 | +0.07(+0.26%) |
May 02, 2017 | 25.68 | 25.87 | 25.57 | 25.69 | 640,852 | +0.55(+2.21%) |
May 01, 2017 | 25.24 | 25.26 | 25.09 | 25.14 | 196,081 | -0.12(-0.49%) |
Apr 28, 2017 | 25.48 | 25.50 | 25.23 | 25.26 | 309,233 | -0.12(-0.49%) |
Apr 27, 2017 | 25.24 | 25.66 | 25.13 | 25.38 | 330,145 | -0.28(-1.10%) |
Apr 26, 2017 | 25.51 | 26.02 | 25.41 | 25.66 | 392,930 | -0.02(-0.06%) |
Apr 25, 2017 | 25.58 | 25.73 | 25.48 | 25.68 | 251,960 | +0.17(+0.68%) |
Apr 24, 2017 | 25.30 | 25.55 | 25.25 | 25.51 | 414,713 | +0.62(+2.49%) |
Apr 21, 2017 | 24.99 | 25.00 | 24.75 | 24.89 | 470,089 | +0.03(+0.13%) |
Apr 20, 2017 | 24.79 | 24.93 | 24.76 | 24.85 | 603,932 | +0.29(+1.18%) |
Apr 19, 2017 | 25.10 | 25.16 | 24.55 | 24.56 | 685,134 | -0.25(-1.00%) |
Apr 18, 2017 | 25.03 | 25.13 | 24.80 | 24.81 | 1,144,625 | -0.21(-0.83%) |
Apr 17, 2017 | 25.24 | 25.31 | 25.00 | 25.02 | 673,563 | -0.20(-0.79%) |
Apr 13, 2017 | 25.29 | 25.52 | 25.20 | 25.22 | 931,325 | +0.26(+1.06%) |
Apr 12, 2017 | 25.04 | 25.26 | 24.80 | 24.95 | 1,134,711 | +0.31(+1.28%) |
Apr 11, 2017 | 24.74 | 24.81 | 24.44 | 24.64 | 317,317 | +0.01(+0.03%) |
Apr 10, 2017 | 24.66 | 24.75 | 24.49 | 24.63 | 706,666 | +0.46(+1.88%) |
Apr 07, 2017 | 24.32 | 24.46 | 24.16 | 24.18 | 1,025,630 | -0.23(-0.95%) |
Apr 06, 2017 | 24.42 | 24.59 | 24.30 | 24.41 | 486,537 | +0.05(+0.20%) |
Apr 05, 2017 | 24.56 | 24.74 | 24.35 | 24.36 | 395,715 | -0.47(-1.90%) |
Apr 04, 2017 | 24.83 | 24.94 | 24.71 | 24.83 | 374,300 | +0.03(+0.13%) |