Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.18 | 5 | +0.07(+0.28%) | |||
Jun 29, 2017 | 24.25 | 24.25 | 24.12 | 24.12 | 2,623 | -0.15(-0.61%) |
Jun 27, 2017 | 24.26 | 23 | -0.04(-0.15%) | |||
Jun 26, 2017 | 24.43 | 24.43 | 24.30 | 24.30 | 380 | -0.09(-0.36%) |
Jun 23, 2017 | 24.36 | 24.39 | 24.36 | 24.39 | 568 | -0.01(-0.06%) |
Jun 22, 2017 | 24.39 | 24.42 | 24.37 | 24.40 | 2,284 | -0.03(-0.12%) |
Jun 20, 2017 | 24.43 | 41 | +0.02(+0.08%) | |||
Jun 19, 2017 | 24.41 | 24.41 | 24.41 | 24.41 | 1,015 | +0.10(+0.40%) |
Jun 16, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 693 | +0.07(+0.27%) |
Jun 15, 2017 | 24.23 | 24.25 | 24.23 | 24.25 | 2,135 | -0.22(-0.89%) |
Jun 14, 2017 | 24.49 | 24.49 | 24.47 | 24.47 | 830 | +0.01(+0.04%) |
Jun 13, 2017 | 24.50 | 24.50 | 24.43 | 24.46 | 3,384 | +0.12(+0.49%) |
Jun 12, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 1,467 | +0.06(+0.26%) |
Jun 09, 2017 | 24.31 | 24.35 | 24.16 | 24.27 | 12,134 | -0.15(-0.60%) |
Jun 08, 2017 | 24.49 | 24.49 | 24.42 | 24.42 | 410 | -0.14(-0.57%) |
Jun 07, 2017 | 24.57 | 24.57 | 24.56 | 24.56 | 1,044 | -0.00(-0.01%) |
Jun 06, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 201 | +0.02(+0.06%) |
Jun 05, 2017 | 24.56 | 24.57 | 24.55 | 24.55 | 12,543 | -0.06(-0.26%) |
Jun 02, 2017 | 24.48 | 24.62 | 24.48 | 24.61 | 1,206 | +0.50(+2.08%) |
Jun 01, 2017 | 24.11 | 24.11 | 24.11 | 24.11 | 117 | +0.24(+0.99%) |
May 31, 2017 | 23.89 | 23.90 | 23.87 | 23.87 | 20,940 | -0.02(-0.10%) |
May 30, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 1,139 | +0.08(+0.33%) |
May 26, 2017 | 23.76 | 23.82 | 23.76 | 23.82 | 379 | -0.03(-0.11%) |
May 25, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 309 | +0.05(+0.23%) |
May 24, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 109 | -0.06(-0.27%) |
May 23, 2017 | 23.85 | 23.85 | 23.85 | 23.85 | 109 | +0.05(+0.19%) |
May 22, 2017 | 23.85 | 23.86 | 23.81 | 23.81 | 1,687 | -0.01(-0.04%) |
May 19, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 170 | +0.30(+1.28%) |
May 18, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 208 | -0.07(-0.28%) |
May 15, 2017 | 23.58 | 23.58 | 23.58 | 0 | +0.14(+0.59%) | |
May 12, 2017 | 23.41 | 23.45 | 23.41 | 23.44 | 530 | +0.02(+0.08%) |
May 11, 2017 | 23.39 | 23.43 | 23.39 | 23.43 | 1,258 | -0.09(-0.38%) |
May 10, 2017 | 23.43 | 23.52 | 23.43 | 23.52 | 493 | -0.06(-0.27%) |
May 09, 2017 | 23.57 | 23.60 | 23.57 | 23.58 | 2,240 | -0.12(-0.50%) |
May 08, 2017 | 23.67 | 23.70 | 23.67 | 23.70 | 822 | +0.19(+0.81%) |
May 04, 2017 | 23.51 | 2 | +0.05(+0.23%) | |||
May 03, 2017 | 23.37 | 23.45 | 23.36 | 23.45 | 81,042 | +0.06(+0.25%) |
May 02, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 188 | +0.15(+0.65%) |
May 01, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 559 | -0.05(-0.23%) |
Apr 28, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 3,871 | -0.07(-0.29%) |
Apr 27, 2017 | 23.43 | 23.43 | 23.37 | 23.37 | 2,401 | +0.01(+0.06%) |
Apr 26, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 534 | +0.03(+0.12%) |
Apr 25, 2017 | 23.34 | 23.34 | 23.33 | 23.33 | 548 | +0.23(+0.99%) |
Apr 21, 2017 | 23.10 | 57 | +0.15(+0.64%) | |||
Apr 20, 2017 | 23.00 | 23.02 | 22.97 | 22.95 | 4,438 | +0.08(+0.34%) |
Apr 19, 2017 | 22.92 | 22.92 | 22.85 | 22.87 | 2,344 | -0.02(-0.10%) |
Apr 18, 2017 | 22.84 | 22.90 | 22.84 | 22.90 | 1,824 | -0.03(-0.14%) |
Apr 17, 2017 | 22.92 | 22.93 | 22.92 | 22.93 | 393 | +0.17(+0.74%) |
Apr 13, 2017 | 22.76 | 22.76 | 22.76 | 22.76 | 109 | -0.10(-0.43%) |
Apr 12, 2017 | 22.88 | 22.88 | 22.86 | 22.86 | 2,100 | -0.07(-0.32%) |
Apr 11, 2017 | 22.88 | 22.93 | 22.88 | 22.93 | 854 | +0.07(+0.31%) |
Apr 10, 2017 | 22.84 | 22.86 | 22.84 | 22.86 | 219 | -0.06(-0.28%) |
Apr 07, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 109 | +0.09(+0.40%) |
Apr 06, 2017 | 22.82 | 22.83 | 22.78 | 22.83 | 2,885 | -0.17(-0.75%) |
Apr 05, 2017 | 23.02 | 23.08 | 23.01 | 23.01 | 241,046 | -0.09(-0.39%) |
Apr 04, 2017 | 23.10 | 23.15 | 23.10 | 23.10 | 19,161 | +0.07(+0.32%) |