Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.34 | 23.40 | 23.29 | 23.31 | 1,764 | -0.18(-0.76%) |
Jun 29, 2017 | 24.19 | 24.19 | 23.28 | 23.48 | 5,427 | -0.55(-2.30%) |
Jun 28, 2017 | 23.70 | 24.04 | 23.61 | 24.04 | 3,528 | +0.36(+1.51%) |
Jun 27, 2017 | 24.13 | 24.17 | 23.68 | 23.68 | 1,847 | -0.68(-2.78%) |
Jun 26, 2017 | 24.61 | 24.61 | 24.32 | 24.36 | 800 | -0.25(-1.01%) |
Jun 23, 2017 | 24.39 | 24.67 | 24.39 | 24.61 | 6,487 | +0.08(+0.31%) |
Jun 22, 2017 | 24.47 | 24.55 | 24.41 | 24.53 | 3,394 | +0.04(+0.15%) |
Jun 21, 2017 | 24.55 | 24.55 | 24.34 | 24.49 | 4,689 | +0.13(+0.55%) |
Jun 20, 2017 | 24.45 | 24.50 | 24.34 | 24.36 | 5,000 | -0.16(-0.66%) |
Jun 19, 2017 | 24.29 | 24.52 | 24.26 | 24.52 | 2,983 | +0.30(+1.22%) |
Jun 16, 2017 | 24.43 | 24.43 | 24.19 | 24.23 | 1,784 | -0.08(-0.31%) |
Jun 15, 2017 | 24.33 | 24.33 | 24.25 | 24.30 | 1,825 | -0.24(-0.98%) |
Jun 14, 2017 | 25.25 | 25.25 | 24.54 | 24.54 | 5,258 | -0.35(-1.41%) |
Jun 13, 2017 | 24.88 | 25.16 | 24.69 | 24.89 | 6,268 | +0.14(+0.56%) |
Jun 12, 2017 | 24.98 | 24.98 | 24.40 | 24.75 | 10,963 | -0.30(-1.21%) |
Jun 09, 2017 | 26.36 | 26.36 | 24.80 | 25.06 | 5,106 | -1.03(-3.95%) |
Jun 08, 2017 | 25.79 | 26.09 | 25.77 | 26.09 | 2,996 | +0.34(+1.33%) |
Jun 07, 2017 | 25.77 | 25.86 | 25.59 | 25.74 | 16,713 | +0.24(+0.94%) |
Jun 06, 2017 | 25.38 | 25.71 | 25.38 | 25.50 | 56,180 | +0.13(+0.51%) |
Jun 05, 2017 | 25.64 | 25.64 | 25.37 | 25.37 | 791 | +0.06(+0.24%) |
Jun 02, 2017 | 25.19 | 25.35 | 25.19 | 25.31 | 3,592 | +0.21(+0.83%) |
Jun 01, 2017 | 25.16 | 25.16 | 25.05 | 25.10 | 3,261 | +0.01(+0.04%) |
May 31, 2017 | 25.10 | 25.14 | 25.01 | 25.09 | 2,153 | -0.09(-0.34%) |
May 30, 2017 | 25.23 | 25.23 | 25.17 | 25.18 | 1,001 | +0.14(+0.57%) |
May 26, 2017 | 25.04 | 25.04 | 24.81 | 25.04 | 5,436 | +0.16(+0.65%) |
May 25, 2017 | 24.93 | 24.96 | 24.86 | 24.87 | 6,915 | +0.07(+0.27%) |
May 24, 2017 | 24.72 | 24.85 | 24.63 | 24.81 | 3,044 | +0.24(+0.98%) |
May 23, 2017 | 24.43 | 24.57 | 24.43 | 24.57 | 3,204 | -0.06(-0.24%) |
May 22, 2017 | 24.72 | 24.72 | 24.50 | 24.63 | 2,022 | +0.19(+0.78%) |
May 19, 2017 | 24.49 | 24.55 | 24.43 | 24.44 | 14,622 | +0.29(+1.18%) |
May 18, 2017 | 23.74 | 24.23 | 23.74 | 24.15 | 9,687 | +0.41(+1.73%) |
May 17, 2017 | 24.50 | 24.54 | 23.74 | 23.74 | 1,599 | -1.26(-5.03%) |
May 16, 2017 | 24.74 | 25.00 | 24.71 | 25.00 | 3,701 | +0.29(+1.19%) |
May 15, 2017 | 24.52 | 24.72 | 24.52 | 24.70 | 1,652 | +0.38(+1.57%) |
May 12, 2017 | 24.35 | 24.39 | 24.26 | 24.32 | 1,642 | +0.01(+0.04%) |
May 11, 2017 | 24.26 | 24.46 | 24.21 | 24.31 | 31,388 | -0.02(-0.08%) |
May 10, 2017 | 24.33 | 24.43 | 24.32 | 24.33 | 2,610 | +0.19(+0.79%) |
May 09, 2017 | 24.03 | 24.14 | 24.03 | 24.14 | 1,843 | +0.32(+1.32%) |
May 08, 2017 | 23.85 | 23.86 | 23.82 | 23.82 | 1,207 | -0.03(-0.12%) |
May 05, 2017 | 23.86 | 23.95 | 23.78 | 23.85 | 3,103 | +0.05(+0.20%) |
May 04, 2017 | 23.94 | 23.98 | 23.77 | 23.81 | 4,609 | -0.03(-0.12%) |
May 03, 2017 | 23.78 | 23.85 | 23.65 | 23.83 | 134,107 | -0.01(-0.04%) |
May 02, 2017 | 24.04 | 24.04 | 23.80 | 23.84 | 2,352 | -0.33(-1.38%) |
May 01, 2017 | 24.03 | 24.23 | 23.93 | 24.18 | 985 | +0.27(+1.12%) |
Apr 28, 2017 | 24.26 | 24.26 | 23.91 | 23.91 | 19,633 | -0.70(-2.83%) |
Apr 27, 2017 | 24.29 | 24.61 | 24.29 | 24.61 | 792 | +0.46(+1.91%) |
Apr 26, 2017 | 24.13 | 24.17 | 24.04 | 24.14 | 3,042 | -0.26(-1.08%) |
Apr 25, 2017 | 24.27 | 24.44 | 24.19 | 24.41 | 18,403 | +0.48(+1.99%) |
Apr 24, 2017 | 23.98 | 23.98 | 23.93 | 23.93 | 1,043 | +0.34(+1.46%) |
Apr 21, 2017 | 23.80 | 23.81 | 23.59 | 23.59 | 11,249 | -0.29(-1.20%) |
Apr 20, 2017 | 23.59 | 23.87 | 23.51 | 23.87 | 7,215 | +0.45(+1.94%) |
Apr 19, 2017 | 23.31 | 23.51 | 23.15 | 23.42 | 29,322 | +0.37(+1.62%) |
Apr 18, 2017 | 22.80 | 23.05 | 22.80 | 23.05 | 6,024 | +0.16(+0.70%) |
Apr 17, 2017 | 22.93 | 22.93 | 22.78 | 22.89 | 1,429 | +0.05(+0.22%) |
Apr 13, 2017 | 23.11 | 23.20 | 22.79 | 22.83 | 7,164 | -0.07(-0.29%) |
Apr 12, 2017 | 23.32 | 23.32 | 22.90 | 22.90 | 5,184 | -0.37(-1.60%) |
Apr 11, 2017 | 23.41 | 23.41 | 22.99 | 23.27 | 21,157 | -0.24(-1.01%) |
Apr 10, 2017 | 23.71 | 23.74 | 23.47 | 23.51 | 4,300 | -0.18(-0.76%) |
Apr 07, 2017 | 23.66 | 23.78 | 23.60 | 23.69 | 6,063 | +0.15(+0.65%) |
Apr 06, 2017 | 23.28 | 23.56 | 23.28 | 23.54 | 1,737 | +0.08(+0.33%) |
Apr 05, 2017 | 23.63 | 23.85 | 23.46 | 23.46 | 2,691 | -0.21(-0.89%) |
Apr 04, 2017 | 23.77 | 23.80 | 23.63 | 23.67 | 867 | -0.07(-0.28%) |