Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.05 | 22.08 | 21.99 | 22.01 | 183,034 | -0.04(-0.17%) |
Jun 29, 2017 | 22.19 | 22.21 | 21.85 | 22.05 | 384,099 | -0.11(-0.52%) |
Jun 28, 2017 | 22.03 | 22.27 | 22.03 | 22.17 | 184,759 | +0.24(+1.10%) |
Jun 27, 2017 | 22.03 | 22.11 | 21.93 | 21.93 | 211,217 | -0.09(-0.41%) |
Jun 26, 2017 | 21.96 | 22.08 | 21.89 | 22.02 | 165,383 | +0.10(+0.46%) |
Jun 23, 2017 | 21.78 | 21.92 | 21.74 | 21.92 | 224,752 | +0.14(+0.66%) |
Jun 22, 2017 | 21.69 | 21.84 | 21.63 | 21.77 | 229,897 | +0.09(+0.40%) |
Jun 21, 2017 | 21.91 | 21.93 | 21.68 | 21.68 | 181,172 | -0.19(-0.86%) |
Jun 20, 2017 | 22.10 | 22.10 | 21.85 | 21.87 | 216,816 | -0.31(-1.40%) |
Jun 19, 2017 | 22.16 | 22.24 | 22.11 | 22.18 | 143,688 | +0.07(+0.33%) |
Jun 16, 2017 | 22.09 | 22.11 | 21.98 | 22.11 | 140,776 | -0.05(-0.22%) |
Jun 15, 2017 | 22.07 | 22.22 | 22.06 | 22.16 | 213,489 | -0.12(-0.53%) |
Jun 14, 2017 | 22.42 | 22.42 | 22.14 | 22.27 | 175,535 | -0.12(-0.53%) |
Jun 13, 2017 | 22.41 | 22.44 | 22.29 | 22.39 | 2,224,492 | +0.05(+0.24%) |
Jun 12, 2017 | 22.31 | 22.55 | 22.29 | 22.34 | 253,411 | +0.03(+0.15%) |
Jun 09, 2017 | 22.03 | 22.35 | 22.03 | 22.31 | 166,427 | +0.34(+1.52%) |
Jun 08, 2017 | 21.74 | 22.07 | 21.74 | 21.97 | 336,039 | +0.24(+1.09%) |
Jun 07, 2017 | 21.77 | 21.86 | 21.69 | 21.74 | 247,961 | -0.02(-0.10%) |
Jun 06, 2017 | 21.78 | 21.88 | 21.66 | 21.76 | 221,840 | -0.12(-0.54%) |
Jun 05, 2017 | 21.98 | 22.02 | 21.86 | 21.87 | 223,922 | -0.14(-0.64%) |
Jun 02, 2017 | 21.95 | 22.24 | 21.93 | 22.02 | 191,161 | +0.11(+0.51%) |
Jun 01, 2017 | 21.55 | 21.90 | 21.51 | 21.90 | 293,344 | +0.39(+1.84%) |
May 31, 2017 | 21.57 | 21.57 | 21.24 | 21.51 | 233,323 | +0.01(+0.04%) |
May 30, 2017 | 21.54 | 21.60 | 21.47 | 21.50 | 223,400 | -0.12(-0.55%) |
May 26, 2017 | 21.61 | 21.64 | 21.50 | 21.62 | 147,236 | -0.04(-0.20%) |
May 25, 2017 | 21.72 | 21.79 | 21.58 | 21.66 | 189,728 | +0.04(+0.16%) |
May 24, 2017 | 21.65 | 21.74 | 21.53 | 21.63 | 159,369 | -0.02(-0.08%) |
May 23, 2017 | 21.67 | 21.70 | 21.51 | 21.65 | 185,678 | +0.05(+0.23%) |
May 22, 2017 | 21.50 | 21.63 | 21.45 | 21.60 | 323,704 | +0.13(+0.62%) |
May 19, 2017 | 21.37 | 21.56 | 21.35 | 21.46 | 154,281 | +0.12(+0.56%) |
May 18, 2017 | 21.27 | 21.42 | 21.22 | 21.34 | 468,438 | +0.03(+0.13%) |
May 17, 2017 | 21.50 | 21.63 | 21.29 | 21.32 | 449,190 | -0.45(-2.05%) |
May 16, 2017 | 21.89 | 21.89 | 21.66 | 21.76 | 182,293 | -0.10(-0.44%) |
May 15, 2017 | 21.80 | 22.00 | 21.80 | 21.86 | 310,582 | +0.12(+0.54%) |
May 12, 2017 | 21.85 | 21.89 | 21.70 | 21.74 | 253,103 | -0.18(-0.81%) |
May 11, 2017 | 22.03 | 22.06 | 21.78 | 21.92 | 257,185 | -0.20(-0.92%) |
May 10, 2017 | 21.98 | 22.14 | 21.93 | 22.12 | 321,085 | +0.09(+0.41%) |
May 09, 2017 | 22.08 | 22.10 | 21.97 | 22.03 | 256,725 | +0.01(+0.02%) |
May 08, 2017 | 22.06 | 22.10 | 21.94 | 22.03 | 329,344 | -0.07(-0.30%) |
May 05, 2017 | 21.99 | 22.09 | 21.88 | 22.09 | 217,185 | +0.17(+0.78%) |
May 04, 2017 | 22.12 | 22.12 | 21.80 | 21.92 | 439,235 | -0.19(-0.86%) |
May 03, 2017 | 22.18 | 22.19 | 22.01 | 22.11 | 408,006 | -0.16(-0.71%) |
May 02, 2017 | 22.30 | 22.36 | 22.20 | 22.27 | 270,545 | -0.02(-0.10%) |
May 01, 2017 | 22.32 | 22.34 | 22.17 | 22.29 | 312,681 | +0.05(+0.22%) |
Apr 28, 2017 | 22.58 | 22.58 | 22.21 | 22.24 | 220,119 | -0.36(-1.58%) |
Apr 27, 2017 | 22.65 | 22.71 | 22.52 | 22.60 | 189,188 | -0.01(-0.05%) |
Apr 26, 2017 | 22.47 | 22.74 | 22.46 | 22.61 | 454,309 | +0.13(+0.58%) |
Apr 25, 2017 | 22.48 | 22.59 | 22.46 | 22.48 | 644,490 | +0.16(+0.71%) |
Apr 24, 2017 | 22.34 | 22.37 | 22.23 | 22.32 | 579,274 | +0.22(+1.01%) |
Apr 21, 2017 | 22.05 | 22.15 | 22.01 | 22.10 | 204,159 | +0.00(+0.00%) |
Apr 20, 2017 | 21.90 | 22.11 | 21.90 | 22.10 | 320,623 | +0.27(+1.26%) |
Apr 19, 2017 | 21.86 | 21.98 | 21.78 | 21.82 | 233,281 | +0.05(+0.24%) |
Apr 18, 2017 | 21.63 | 21.80 | 21.62 | 21.77 | 237,516 | +0.04(+0.20%) |
Apr 17, 2017 | 21.51 | 21.73 | 21.50 | 21.73 | 245,122 | +0.27(+1.25%) |
Apr 13, 2017 | 21.65 | 21.67 | 21.44 | 21.46 | 216,840 | -0.24(-1.09%) |
Apr 12, 2017 | 21.90 | 21.90 | 21.63 | 21.69 | 370,193 | -0.23(-1.07%) |
Apr 11, 2017 | 21.65 | 21.95 | 21.62 | 21.93 | 237,987 | +0.23(+1.05%) |
Apr 10, 2017 | 21.61 | 21.83 | 21.58 | 21.70 | 304,771 | +0.07(+0.33%) |
Apr 07, 2017 | 21.60 | 21.69 | 21.55 | 21.63 | 262,837 | -0.01(-0.02%) |
Apr 06, 2017 | 21.45 | 21.64 | 21.40 | 21.63 | 470,963 | +0.21(+0.99%) |
Apr 05, 2017 | 21.76 | 21.86 | 21.40 | 21.42 | 364,133 | -0.21(-0.97%) |
Apr 04, 2017 | 21.61 | 21.70 | 21.55 | 21.63 | 256,765 | -0.02(-0.08%) |