Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.35 | 27.35 | 24.99 | 26.29 | 115,675 | -0.23(-0.86%) |
Jun 29, 2017 | 26.69 | 27.09 | 25.76 | 26.51 | 87,764 | +0.23(+0.87%) |
Jun 28, 2017 | 25.15 | 26.29 | 24.84 | 26.29 | 35,236 | +1.27(+5.08%) |
Jun 27, 2017 | 24.55 | 25.12 | 24.51 | 25.01 | 52,917 | +0.64(+2.61%) |
Jun 26, 2017 | 22.80 | 24.38 | 22.80 | 24.38 | 97,925 | +0.64(+2.72%) |
Jun 23, 2017 | 22.05 | 23.73 | 20.84 | 23.73 | 1,124,549 | +2.23(+10.37%) |
Jun 22, 2017 | 20.99 | 22.05 | 20.99 | 21.50 | 32,582 | +0.20(+0.94%) |
Jun 21, 2017 | 20.76 | 22.78 | 20.63 | 21.30 | 21,902 | +0.36(+1.71%) |
Jun 20, 2017 | 21.60 | 21.60 | 20.62 | 20.95 | 26,961 | -0.65(-3.03%) |
Jun 19, 2017 | 22.44 | 22.78 | 21.33 | 21.60 | 21,995 | -1.52(-6.57%) |
Jun 16, 2017 | 21.94 | 23.60 | 21.32 | 23.12 | 20,881 | +1.21(+5.51%) |
Jun 15, 2017 | 21.89 | 21.94 | 21.30 | 21.91 | 16,967 | +0.31(+1.45%) |
Jun 14, 2017 | 20.68 | 21.94 | 20.67 | 21.60 | 17,299 | -0.27(-1.25%) |
Jun 13, 2017 | 21.82 | 21.94 | 21.09 | 21.87 | 26,864 | +0.53(+2.47%) |
Jun 12, 2017 | 23.73 | 23.73 | 21.18 | 21.35 | 16,763 | -0.43(-1.99%) |
Jun 09, 2017 | 21.52 | 21.98 | 21.52 | 21.78 | 12,176 | -0.11(-0.52%) |
Jun 08, 2017 | 21.97 | 22.36 | 21.89 | 21.89 | 14,836 | -0.25(-1.14%) |
Jun 07, 2017 | 22.14 | 22.36 | 21.94 | 22.15 | 7,639 | -0.51(-2.25%) |
Jun 06, 2017 | 22.87 | 23.62 | 22.03 | 22.66 | 26,591 | -0.99(-4.17%) |
Jun 05, 2017 | 24.04 | 24.04 | 23.20 | 23.65 | 11,693 | -0.40(-1.67%) |
Jun 02, 2017 | 23.10 | 24.26 | 22.53 | 24.05 | 28,869 | +1.13(+4.95%) |
Jun 01, 2017 | 23.08 | 23.20 | 22.69 | 22.91 | 16,882 | -0.71(-3.02%) |
May 31, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 1,021 | +0.00(+0.00%) |
May 30, 2017 | 24.05 | 24.47 | 23.33 | 23.62 | 6,561 | -0.09(-0.39%) |
May 26, 2017 | 24.15 | 24.15 | 23.39 | 23.72 | 10,692 | -0.43(-1.80%) |
May 25, 2017 | 24.05 | 24.26 | 24.03 | 24.15 | 9,773 | +0.19(+0.77%) |
May 24, 2017 | 24.26 | 24.47 | 23.32 | 23.97 | 9,512 | -0.18(-0.75%) |
May 23, 2017 | 24.47 | 24.47 | 23.38 | 24.15 | 15,779 | -0.32(-1.31%) |
May 22, 2017 | 24.47 | 24.47 | 23.35 | 24.47 | 8,412 | +0.11(+0.45%) |
May 19, 2017 | 23.94 | 24.73 | 23.60 | 24.36 | 9,358 | +0.42(+1.74%) |
May 18, 2017 | 24.78 | 25.31 | 22.91 | 23.94 | 20,824 | +0.53(+2.25%) |
May 17, 2017 | 22.04 | 23.84 | 22.04 | 23.41 | 16,642 | +1.01(+4.52%) |
May 16, 2017 | 21.11 | 22.78 | 21.11 | 22.40 | 29,782 | +1.30(+6.16%) |
May 15, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 1,815 | -0.41(-1.93%) |
May 12, 2017 | 21.52 | 21.52 | 21.09 | 21.52 | 18,266 | +0.42(+2.00%) |
May 11, 2017 | 20.52 | 21.09 | 20.52 | 21.09 | 35,260 | +0.76(+3.73%) |