Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.73 | 25.12 | 23.94 | 24.02 | 45,292 | -0.64(-2.61%) |
Jun 29, 2017 | 24.22 | 24.74 | 23.84 | 24.66 | 50,020 | +0.35(+1.46%) |
Jun 28, 2017 | 23.51 | 24.49 | 23.34 | 24.31 | 23,847 | +0.87(+3.70%) |
Jun 27, 2017 | 23.35 | 23.71 | 23.15 | 23.44 | 33,558 | +0.08(+0.36%) |
Jun 26, 2017 | 23.72 | 24.71 | 23.14 | 23.36 | 37,894 | -0.31(-1.30%) |
Jun 23, 2017 | 23.96 | 24.15 | 23.07 | 23.66 | 88,403 | -0.27(-1.13%) |
Jun 22, 2017 | 24.06 | 24.26 | 23.69 | 23.94 | 35,219 | -0.35(-1.46%) |
Jun 21, 2017 | 24.29 | 25.01 | 23.83 | 24.29 | 41,905 | +0.02(+0.08%) |
Jun 20, 2017 | 24.21 | 24.44 | 23.77 | 24.27 | 37,387 | +0.10(+0.42%) |
Jun 19, 2017 | 24.12 | 25.00 | 24.06 | 24.17 | 33,726 | -0.05(-0.19%) |
Jun 16, 2017 | 23.48 | 24.50 | 23.48 | 24.22 | 77,252 | +0.49(+2.05%) |
Jun 15, 2017 | 23.66 | 24.05 | 23.64 | 23.73 | 28,090 | -0.28(-1.17%) |
Jun 14, 2017 | 23.45 | 24.15 | 23.04 | 24.01 | 32,683 | +0.55(+2.35%) |
Jun 13, 2017 | 23.38 | 23.66 | 23.25 | 23.46 | 21,860 | +0.09(+0.40%) |
Jun 12, 2017 | 23.29 | 23.59 | 23.01 | 23.37 | 40,412 | -0.13(-0.56%) |
Jun 09, 2017 | 23.45 | 24.22 | 23.01 | 23.50 | 76,805 | +0.13(+0.56%) |
Jun 08, 2017 | 23.30 | 24.00 | 23.08 | 23.37 | 34,141 | +0.09(+0.40%) |
Jun 07, 2017 | 22.43 | 23.31 | 22.43 | 23.27 | 30,609 | +0.43(+1.87%) |
Jun 06, 2017 | 23.10 | 23.47 | 22.71 | 22.85 | 24,113 | -0.30(-1.29%) |
Jun 05, 2017 | 23.53 | 23.53 | 22.63 | 23.14 | 17,004 | -0.40(-1.70%) |
Jun 02, 2017 | 22.84 | 23.81 | 22.84 | 23.54 | 59,883 | +0.31(+1.32%) |
Jun 01, 2017 | 23.14 | 23.51 | 23.02 | 23.24 | 41,082 | +0.12(+0.52%) |
May 31, 2017 | 22.93 | 23.19 | 22.85 | 23.11 | 51,434 | +0.03(+0.12%) |
May 30, 2017 | 23.06 | 23.29 | 23.02 | 23.09 | 14,712 | -0.07(-0.32%) |
May 26, 2017 | 23.06 | 23.25 | 23.06 | 23.16 | 17,536 | +0.09(+0.40%) |
May 25, 2017 | 22.78 | 23.20 | 22.33 | 23.07 | 64,438 | +0.33(+1.43%) |
May 24, 2017 | 22.76 | 22.83 | 22.44 | 22.74 | 40,454 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.12 | 22.69 | 22.74 | 48,935 | -0.28(-1.21%) |
May 22, 2017 | 22.79 | 23.22 | 22.78 | 23.02 | 30,287 | +0.07(+0.28%) |
May 19, 2017 | 22.93 | 23.23 | 22.85 | 22.96 | 60,073 | -0.16(-0.68%) |
May 18, 2017 | 22.92 | 23.38 | 22.83 | 23.11 | 24,875 | +0.24(+1.06%) |
May 17, 2017 | 22.55 | 23.00 | 22.41 | 22.87 | 91,079 | +0.08(+0.37%) |
May 16, 2017 | 22.97 | 23.04 | 22.67 | 22.79 | 23,044 | -0.15(-0.65%) |
May 15, 2017 | 22.79 | 23.17 | 22.79 | 22.94 | 16,191 | +0.10(+0.45%) |
May 12, 2017 | 23.01 | 23.03 | 22.69 | 22.84 | 30,691 | -0.23(-1.01%) |
May 11, 2017 | 23.12 | 23.25 | 22.87 | 23.07 | 27,664 | -0.08(-0.36%) |
May 10, 2017 | 23.44 | 23.78 | 23.11 | 23.15 | 34,510 | -0.27(-1.15%) |
May 09, 2017 | 23.31 | 23.72 | 23.27 | 23.42 | 47,457 | +0.16(+0.68%) |
May 08, 2017 | 23.29 | 23.74 | 23.11 | 23.26 | 54,781 | -0.16(-0.68%) |
May 05, 2017 | 23.71 | 23.74 | 22.21 | 23.42 | 61,761 | -0.33(-1.37%) |
May 04, 2017 | 24.06 | 24.18 | 23.54 | 23.75 | 38,054 | -0.41(-1.69%) |
May 03, 2017 | 23.79 | 24.34 | 23.22 | 24.16 | 59,371 | -0.02(-0.08%) |
May 02, 2017 | 24.41 | 25.04 | 24.03 | 24.18 | 74,905 | -0.80(-3.20%) |
May 01, 2017 | 25.11 | 25.11 | 24.85 | 24.97 | 21,596 | -0.01(-0.04%) |
Apr 28, 2017 | 25.31 | 25.31 | 24.92 | 24.98 | 26,579 | -0.37(-1.47%) |
Apr 27, 2017 | 25.24 | 25.45 | 25.24 | 25.36 | 39,456 | -0.07(-0.29%) |
Apr 26, 2017 | 25.00 | 25.55 | 24.97 | 25.43 | 35,419 | +0.52(+2.09%) |
Apr 25, 2017 | 24.84 | 25.10 | 24.84 | 24.91 | 30,924 | +0.21(+0.87%) |
Apr 24, 2017 | 24.74 | 24.85 | 24.55 | 24.70 | 30,582 | +0.28(+1.14%) |
Apr 21, 2017 | 24.62 | 24.72 | 24.41 | 24.42 | 45,215 | -0.23(-0.94%) |
Apr 20, 2017 | 25.10 | 25.59 | 24.49 | 24.65 | 48,192 | -0.41(-1.63%) |
Apr 19, 2017 | 25.23 | 25.32 | 25.05 | 25.06 | 36,853 | -0.05(-0.19%) |
Apr 18, 2017 | 24.88 | 25.12 | 24.88 | 25.10 | 25,936 | +0.15(+0.60%) |
Apr 17, 2017 | 24.91 | 24.98 | 24.73 | 24.96 | 40,472 | +0.18(+0.71%) |
Apr 13, 2017 | 24.83 | 24.98 | 24.66 | 24.78 | 30,388 | -0.09(-0.37%) |
Apr 12, 2017 | 24.88 | 25.01 | 24.82 | 24.87 | 40,856 | -0.22(-0.89%) |
Apr 11, 2017 | 25.04 | 25.18 | 24.93 | 25.10 | 32,887 | +0.07(+0.30%) |
Apr 10, 2017 | 24.93 | 25.22 | 24.88 | 25.02 | 26,770 | +0.09(+0.37%) |
Apr 07, 2017 | 25.05 | 25.10 | 24.78 | 24.93 | 98,857 | -0.16(-0.63%) |
Apr 06, 2017 | 25.20 | 25.30 | 24.97 | 25.09 | 60,830 | -0.26(-1.03%) |
Apr 05, 2017 | 25.32 | 25.43 | 25.19 | 25.35 | 119,379 | +0.10(+0.41%) |
Apr 04, 2017 | 25.31 | 25.39 | 25.22 | 25.24 | 49,852 | -0.01(-0.04%) |