Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.52 | 22.66 | 22.52 | 22.59 | 205,532 | -0.02(-0.10%) |
Jun 29, 2017 | 22.88 | 22.88 | 22.40 | 22.61 | 575,259 | -0.30(-1.31%) |
Jun 28, 2017 | 22.62 | 22.91 | 22.61 | 22.91 | 200,699 | +0.30(+1.33%) |
Jun 27, 2017 | 22.89 | 22.91 | 22.60 | 22.61 | 380,344 | -0.37(-1.60%) |
Jun 26, 2017 | 23.22 | 23.22 | 22.92 | 22.98 | 326,999 | -0.07(-0.31%) |
Jun 23, 2017 | 22.95 | 23.05 | 22.86 | 23.05 | 188,424 | +0.11(+0.47%) |
Jun 22, 2017 | 22.98 | 23.01 | 22.88 | 22.94 | 217,625 | +0.03(+0.12%) |
Jun 21, 2017 | 22.74 | 22.92 | 22.74 | 22.91 | 280,540 | +0.14(+0.64%) |
Jun 20, 2017 | 22.92 | 22.93 | 22.76 | 22.77 | 226,265 | -0.17(-0.76%) |
Jun 19, 2017 | 22.88 | 22.95 | 22.80 | 22.95 | 285,865 | +0.30(+1.35%) |
Jun 16, 2017 | 22.74 | 22.74 | 22.52 | 22.64 | 253,263 | -0.05(-0.21%) |
Jun 15, 2017 | 22.60 | 22.69 | 22.46 | 22.69 | 343,189 | -0.12(-0.54%) |
Jun 14, 2017 | 22.97 | 22.97 | 22.63 | 22.81 | 310,321 | -0.06(-0.28%) |
Jun 13, 2017 | 22.85 | 22.89 | 22.71 | 22.88 | 394,025 | +0.21(+0.91%) |
Jun 12, 2017 | 22.72 | 22.72 | 22.48 | 22.67 | 731,018 | -0.18(-0.78%) |
Jun 09, 2017 | 23.34 | 23.34 | 22.58 | 22.85 | 846,948 | -0.41(-1.74%) |
Jun 08, 2017 | 23.25 | 23.26 | 23.09 | 23.25 | 260,921 | +0.08(+0.36%) |
Jun 07, 2017 | 23.18 | 23.18 | 23.07 | 23.17 | 264,159 | +0.08(+0.37%) |
Jun 06, 2017 | 23.13 | 23.18 | 23.05 | 23.08 | 322,949 | -0.06(-0.27%) |
Jun 05, 2017 | 23.22 | 23.22 | 23.15 | 23.15 | 364,823 | -0.05(-0.22%) |
Jun 02, 2017 | 23.13 | 23.22 | 23.03 | 23.20 | 424,460 | +0.22(+0.98%) |
Jun 01, 2017 | 22.82 | 22.97 | 22.82 | 22.97 | 398,356 | +0.16(+0.70%) |
May 31, 2017 | 22.91 | 22.91 | 22.64 | 22.81 | 395,440 | -0.01(-0.02%) |
May 30, 2017 | 22.94 | 22.94 | 22.81 | 22.82 | 345,773 | -0.02(-0.10%) |
May 26, 2017 | 22.88 | 22.88 | 22.79 | 22.84 | 296,234 | +0.01(+0.06%) |
May 25, 2017 | 22.79 | 22.85 | 22.72 | 22.83 | 338,987 | +0.16(+0.70%) |
May 24, 2017 | 22.67 | 22.67 | 22.57 | 22.67 | 234,003 | +0.09(+0.38%) |
May 23, 2017 | 22.70 | 22.70 | 22.52 | 22.59 | 256,773 | +0.03(+0.13%) |
May 22, 2017 | 22.51 | 22.56 | 22.46 | 22.56 | 366,570 | +0.18(+0.80%) |
May 19, 2017 | 22.45 | 22.47 | 22.36 | 22.38 | 325,115 | +0.10(+0.44%) |
May 18, 2017 | 22.17 | 22.34 | 22.10 | 22.28 | 692,757 | +0.18(+0.81%) |
May 17, 2017 | 22.48 | 22.54 | 22.07 | 22.10 | 938,456 | -0.60(-2.64%) |
May 16, 2017 | 22.68 | 22.70 | 22.57 | 22.70 | 281,161 | +0.09(+0.39%) |
May 15, 2017 | 22.53 | 22.61 | 22.51 | 22.61 | 268,136 | +0.11(+0.48%) |
May 12, 2017 | 22.49 | 22.51 | 22.43 | 22.50 | 234,142 | +0.00(+0.02%) |
May 11, 2017 | 22.51 | 22.51 | 22.33 | 22.49 | 290,091 | -0.03(-0.14%) |
May 10, 2017 | 22.51 | 22.53 | 22.43 | 22.53 | 217,418 | +0.04(+0.16%) |
May 09, 2017 | 22.54 | 22.54 | 22.43 | 22.49 | 366,527 | +0.09(+0.38%) |
May 08, 2017 | 22.52 | 22.52 | 22.35 | 22.41 | 432,736 | -0.02(-0.08%) |
May 05, 2017 | 22.47 | 22.47 | 22.29 | 22.42 | 396,222 | +0.09(+0.41%) |
May 04, 2017 | 22.37 | 22.37 | 22.25 | 22.33 | 209,314 | +0.05(+0.23%) |
May 03, 2017 | 22.41 | 22.41 | 22.25 | 22.28 | 422,809 | -0.11(-0.51%) |
May 02, 2017 | 22.50 | 22.50 | 22.33 | 22.39 | 486,295 | -0.00(-0.01%) |
May 01, 2017 | 22.30 | 22.42 | 22.29 | 22.40 | 622,207 | +0.17(+0.76%) |
Apr 28, 2017 | 22.30 | 22.30 | 22.18 | 22.23 | 358,198 | +0.00(+0.02%) |
Apr 27, 2017 | 22.25 | 22.25 | 22.17 | 22.23 | 351,272 | +0.06(+0.25%) |
Apr 26, 2017 | 22.21 | 22.21 | 22.13 | 22.17 | 455,849 | +0.03(+0.12%) |
Apr 25, 2017 | 22.12 | 22.18 | 22.04 | 22.14 | 461,198 | +0.17(+0.76%) |
Apr 24, 2017 | 22.01 | 22.02 | 21.91 | 21.98 | 415,498 | +0.25(+1.16%) |
Apr 21, 2017 | 21.81 | 21.81 | 21.66 | 21.73 | 286,275 | -0.04(-0.20%) |
Apr 20, 2017 | 21.64 | 21.77 | 21.60 | 21.77 | 273,121 | +0.23(+1.06%) |
Apr 19, 2017 | 21.52 | 21.64 | 21.50 | 21.54 | 194,788 | +0.04(+0.21%) |
Apr 18, 2017 | 21.47 | 21.51 | 21.41 | 21.50 | 215,628 | -0.02(-0.10%) |
Apr 17, 2017 | 21.42 | 21.52 | 21.38 | 21.52 | 298,271 | +0.16(+0.74%) |
Apr 13, 2017 | 21.43 | 21.48 | 21.33 | 21.36 | 199,408 | -0.08(-0.39%) |
Apr 12, 2017 | 21.55 | 21.55 | 21.40 | 21.44 | 301,648 | -0.10(-0.44%) |
Apr 11, 2017 | 21.61 | 21.61 | 21.37 | 21.54 | 322,467 | -0.07(-0.32%) |
Apr 10, 2017 | 21.65 | 21.71 | 21.52 | 21.61 | 574,619 | +0.00(+0.02%) |
Apr 07, 2017 | 21.64 | 21.64 | 21.53 | 21.60 | 256,880 | -0.00(-0.00%) |
Apr 06, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 525,788 | +0.06(+0.26%) |
Apr 05, 2017 | 21.78 | 21.82 | 21.52 | 21.55 | 523,398 | -0.12(-0.57%) |
Apr 04, 2017 | 21.69 | 21.69 | 21.58 | 21.67 | 277,591 | -0.02(-0.11%) |