Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.12 | 23.49 | 23.00 | 23.20 | 177,041 | +1.02(+4.60%) |
Jun 29, 2017 | 22.31 | 22.47 | 21.99 | 22.18 | 73,986 | -0.32(-1.42%) |
Jun 28, 2017 | 22.48 | 22.61 | 22.41 | 22.50 | 71,984 | +0.26(+1.16%) |
Jun 27, 2017 | 22.29 | 22.37 | 22.17 | 22.24 | 55,866 | +0.35(+1.60%) |
Jun 26, 2017 | 22.19 | 22.22 | 21.78 | 21.89 | 84,736 | -0.45(-2.01%) |
Jun 23, 2017 | 22.02 | 22.59 | 22.02 | 22.34 | 107,358 | +0.64(+2.95%) |
Jun 22, 2017 | 21.59 | 21.78 | 21.52 | 21.70 | 171,736 | -0.38(-1.72%) |
Jun 21, 2017 | 22.96 | 22.96 | 21.98 | 22.08 | 170,248 | -0.87(-3.79%) |
Jun 20, 2017 | 23.15 | 23.17 | 22.91 | 22.95 | 100,517 | -0.23(-0.99%) |
Jun 19, 2017 | 23.68 | 23.68 | 23.09 | 23.18 | 121,940 | -1.27(-5.19%) |
Jun 16, 2017 | 24.54 | 24.58 | 24.35 | 24.45 | 25,281 | -0.55(-2.20%) |
Jun 15, 2017 | 25.10 | 25.19 | 24.99 | 25.00 | 32,287 | -0.05(-0.20%) |
Jun 14, 2017 | 24.86 | 25.12 | 24.70 | 25.05 | 28,084 | +0.41(+1.66%) |
Jun 13, 2017 | 25.45 | 25.45 | 24.61 | 24.64 | 103,611 | -0.65(-2.57%) |
Jun 12, 2017 | 25.15 | 25.34 | 24.71 | 25.29 | 121,671 | +0.57(+2.31%) |
Jun 09, 2017 | 24.41 | 24.81 | 24.35 | 24.72 | 54,139 | +0.67(+2.79%) |
Jun 08, 2017 | 24.77 | 24.84 | 23.90 | 24.05 | 67,490 | +0.05(+0.21%) |
Jun 07, 2017 | 23.91 | 24.06 | 23.80 | 24.00 | 43,894 | +0.15(+0.63%) |
Jun 06, 2017 | 24.24 | 24.29 | 23.78 | 23.85 | 27,762 | -0.40(-1.65%) |
Jun 05, 2017 | 23.78 | 24.30 | 23.50 | 24.25 | 51,567 | -0.18(-0.74%) |
Jun 02, 2017 | 24.65 | 24.66 | 24.36 | 24.43 | 17,342 | -0.45(-1.81%) |
Jun 01, 2017 | 24.27 | 24.92 | 24.10 | 24.88 | 48,435 | -0.07(-0.28%) |
May 31, 2017 | 24.87 | 25.12 | 24.87 | 24.95 | 78,803 | +0.08(+0.32%) |
May 30, 2017 | 24.14 | 24.96 | 24.03 | 24.87 | 121,258 | +1.57(+6.74%) |
May 26, 2017 | 23.09 | 23.30 | 23.04 | 23.30 | 44,193 | +0.34(+1.48%) |
May 25, 2017 | 23.11 | 23.23 | 22.63 | 22.96 | 80,226 | +0.00(+0.00%) |
May 24, 2017 | 23.22 | 23.36 | 22.87 | 22.96 | 179,332 | -1.35(-5.55%) |
May 23, 2017 | 25.05 | 25.11 | 24.31 | 24.31 | 70,128 | -0.47(-1.90%) |
May 22, 2017 | 24.95 | 25.11 | 24.65 | 24.78 | 66,782 | -0.14(-0.56%) |
May 19, 2017 | 25.52 | 25.52 | 24.70 | 24.92 | 142,912 | -0.63(-2.47%) |
May 18, 2017 | 25.59 | 25.67 | 25.43 | 25.55 | 120,106 | +0.37(+1.47%) |
May 17, 2017 | 25.08 | 25.25 | 24.98 | 25.18 | 94,445 | +0.35(+1.41%) |
May 16, 2017 | 24.54 | 25.02 | 24.46 | 24.83 | 167,641 | -0.16(-0.64%) |
May 15, 2017 | 25.15 | 25.28 | 24.83 | 24.99 | 212,843 | +0.66(+2.71%) |
May 12, 2017 | 24.45 | 24.77 | 24.32 | 24.33 | 125,719 | +0.52(+2.18%) |
May 11, 2017 | 23.78 | 23.90 | 23.62 | 23.81 | 50,521 | +0.10(+0.42%) |
May 10, 2017 | 23.79 | 23.90 | 23.69 | 23.71 | 45,423 | -0.10(-0.42%) |
May 09, 2017 | 23.70 | 24.00 | 23.70 | 23.81 | 129,521 | +0.12(+0.51%) |
May 08, 2017 | 23.63 | 23.88 | 23.59 | 23.69 | 335,108 | +1.00(+4.41%) |
May 05, 2017 | 22.68 | 22.77 | 22.33 | 22.69 | 121,998 | +0.35(+1.57%) |
May 04, 2017 | 21.59 | 22.34 | 21.36 | 22.34 | 113,418 | +0.74(+3.43%) |
May 03, 2017 | 21.57 | 21.61 | 21.36 | 21.60 | 74,141 | -0.19(-0.87%) |
May 02, 2017 | 22.01 | 22.08 | 21.68 | 21.79 | 176,797 | -0.17(-0.77%) |
May 01, 2017 | 21.90 | 22.15 | 21.85 | 21.96 | 97,360 | -0.27(-1.21%) |
Apr 28, 2017 | 22.61 | 22.61 | 21.82 | 22.23 | 115,376 | -0.45(-1.98%) |
Apr 27, 2017 | 22.48 | 22.73 | 22.37 | 22.68 | 92,093 | +0.00(+0.00%) |
Apr 26, 2017 | 22.47 | 22.78 | 22.32 | 22.68 | 182,896 | +0.13(+0.58%) |
Apr 25, 2017 | 22.14 | 22.57 | 21.90 | 22.55 | 86,611 | +0.69(+3.16%) |
Apr 24, 2017 | 22.38 | 22.38 | 21.81 | 21.86 | 71,119 | -0.54(-2.41%) |
Apr 21, 2017 | 22.21 | 22.45 | 21.96 | 22.40 | 128,047 | +0.77(+3.56%) |
Apr 20, 2017 | 22.00 | 22.00 | 21.17 | 21.63 | 307,866 | -0.53(-2.39%) |
Apr 19, 2017 | 23.10 | 23.19 | 22.11 | 22.16 | 313,479 | -1.12(-4.81%) |
Apr 18, 2017 | 23.53 | 23.53 | 23.13 | 23.28 | 52,117 | -0.21(-0.89%) |
Apr 17, 2017 | 23.14 | 23.49 | 23.05 | 23.49 | 87,219 | +0.18(+0.77%) |
Apr 13, 2017 | 23.68 | 23.73 | 23.26 | 23.31 | 149,834 | -0.51(-2.14%) |
Apr 12, 2017 | 24.02 | 24.09 | 23.82 | 23.82 | 165,937 | -0.41(-1.69%) |
Apr 11, 2017 | 24.07 | 24.44 | 24.04 | 24.23 | 111,695 | +0.27(+1.13%) |
Apr 10, 2017 | 24.22 | 24.28 | 23.90 | 23.96 | 176,116 | -0.78(-3.15%) |
Apr 07, 2017 | 24.67 | 24.84 | 24.56 | 24.74 | 159,549 | -0.92(-3.59%) |
Apr 06, 2017 | 26.14 | 26.14 | 25.63 | 25.66 | 91,627 | -0.54(-2.06%) |
Apr 05, 2017 | 26.08 | 26.43 | 25.96 | 26.20 | 60,537 | +0.21(+0.81%) |
Apr 04, 2017 | 25.93 | 26.29 | 25.84 | 25.99 | 113,056 | +0.00(+0.00%) |