Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.06 | 23.12 | 22.88 | 23.00 | 2,077,320 | +0.01(+0.04%) |
Jun 29, 2017 | 23.22 | 23.29 | 22.90 | 22.99 | 3,397,670 | -0.40(-1.72%) |
Jun 28, 2017 | 23.38 | 23.42 | 23.29 | 23.39 | 1,260,556 | +0.08(+0.32%) |
Jun 27, 2017 | 23.43 | 23.44 | 23.30 | 23.32 | 2,106,869 | -0.24(-1.00%) |
Jun 26, 2017 | 23.62 | 23.67 | 23.53 | 23.55 | 3,955,451 | +0.10(+0.43%) |
Jun 23, 2017 | 23.42 | 23.48 | 23.37 | 23.45 | 520,915 | -0.01(-0.04%) |
Jun 22, 2017 | 23.47 | 23.52 | 23.43 | 23.46 | 634,834 | -0.02(-0.07%) |
Jun 21, 2017 | 23.48 | 23.54 | 23.45 | 23.48 | 944,204 | -0.07(-0.28%) |
Jun 20, 2017 | 23.67 | 23.68 | 23.49 | 23.54 | 588,765 | -0.17(-0.70%) |
Jun 19, 2017 | 23.67 | 23.74 | 23.62 | 23.71 | 1,145,048 | +0.17(+0.74%) |
Jun 16, 2017 | 23.44 | 23.53 | 23.39 | 23.53 | 520,703 | +0.22(+0.92%) |
Jun 15, 2017 | 23.19 | 23.34 | 23.17 | 23.32 | 3,364,464 | -0.17(-0.74%) |
Jun 14, 2017 | 23.57 | 23.58 | 23.40 | 23.49 | 1,221,164 | -0.04(-0.18%) |
Jun 13, 2017 | 23.52 | 23.53 | 23.46 | 23.53 | 520,523 | +0.13(+0.57%) |
Jun 12, 2017 | 23.43 | 23.45 | 23.36 | 23.40 | 1,080,120 | -0.10(-0.42%) |
Jun 09, 2017 | 23.53 | 23.58 | 23.42 | 23.50 | 1,292,142 | +0.06(+0.25%) |
Jun 08, 2017 | 23.40 | 23.44 | 23.38 | 23.44 | 499,235 | +0.00(+0.00%) |
Jun 07, 2017 | 23.53 | 23.54 | 23.36 | 23.44 | 553,058 | +0.02(+0.07%) |
Jun 06, 2017 | 23.43 | 23.48 | 23.40 | 23.43 | 657,810 | -0.13(-0.56%) |
Jun 05, 2017 | 23.55 | 23.59 | 23.51 | 23.56 | 538,586 | -0.13(-0.56%) |
Jun 02, 2017 | 23.67 | 23.70 | 23.60 | 23.69 | 999,087 | +0.07(+0.28%) |
Jun 01, 2017 | 23.53 | 23.63 | 23.52 | 23.63 | 632,052 | +0.17(+0.71%) |
May 31, 2017 | 23.60 | 23.61 | 23.42 | 23.46 | 1,058,322 | +0.01(+0.04%) |
May 30, 2017 | 23.47 | 23.48 | 23.43 | 23.45 | 750,854 | -0.07(-0.32%) |
May 26, 2017 | 23.48 | 23.53 | 23.48 | 23.53 | 972,619 | +0.00(+0.00%) |
May 25, 2017 | 23.50 | 23.56 | 23.46 | 23.53 | 792,428 | -0.02(-0.07%) |
May 24, 2017 | 23.49 | 23.54 | 23.48 | 23.54 | 968,104 | -0.01(-0.04%) |
May 23, 2017 | 23.53 | 23.55 | 23.49 | 23.55 | 1,416,172 | +0.07(+0.32%) |
May 22, 2017 | 23.50 | 23.52 | 23.46 | 23.48 | 1,035,345 | +0.03(+0.14%) |
May 19, 2017 | 23.37 | 23.45 | 23.37 | 23.44 | 1,627,168 | +0.12(+0.53%) |
May 18, 2017 | 23.18 | 23.36 | 23.12 | 23.32 | 2,199,131 | +0.11(+0.46%) |
May 17, 2017 | 23.48 | 23.50 | 23.21 | 23.21 | 2,283,279 | -0.46(-1.93%) |
May 16, 2017 | 23.68 | 23.69 | 23.62 | 23.67 | 764,623 | +0.08(+0.35%) |
May 15, 2017 | 23.53 | 23.60 | 23.50 | 23.58 | 761,477 | +0.03(+0.14%) |
May 12, 2017 | 23.47 | 23.55 | 23.44 | 23.55 | 1,798,362 | +0.09(+0.39%) |
May 11, 2017 | 23.43 | 23.46 | 23.34 | 23.46 | 1,969,610 | -0.04(-0.18%) |
May 10, 2017 | 23.46 | 23.50 | 23.44 | 23.50 | 1,488,578 | +0.07(+0.28%) |
May 09, 2017 | 23.44 | 23.48 | 23.39 | 23.43 | 1,197,624 | +0.07(+0.32%) |
May 08, 2017 | 23.34 | 23.37 | 23.32 | 23.36 | 1,067,826 | -0.12(-0.49%) |
May 05, 2017 | 23.29 | 23.48 | 23.28 | 23.48 | 1,241,727 | +0.26(+1.11%) |
May 04, 2017 | 23.15 | 23.23 | 23.11 | 23.22 | 1,166,556 | +0.19(+0.83%) |
May 03, 2017 | 22.97 | 23.04 | 22.94 | 23.03 | 904,143 | +0.02(+0.11%) |
May 02, 2017 | 22.95 | 23.02 | 22.93 | 23.00 | 1,217,010 | +0.10(+0.43%) |
May 01, 2017 | 22.86 | 22.94 | 22.83 | 22.90 | 684,302 | +0.11(+0.47%) |
Apr 28, 2017 | 22.85 | 22.85 | 22.78 | 22.80 | 544,760 | -0.06(-0.25%) |
Apr 27, 2017 | 22.87 | 22.87 | 22.82 | 22.85 | 10,632,055 | +0.05(+0.22%) |
Apr 26, 2017 | 22.87 | 22.93 | 22.81 | 22.81 | 751,737 | -0.08(-0.36%) |
Apr 25, 2017 | 22.89 | 22.90 | 22.85 | 22.89 | 697,015 | +0.09(+0.40%) |
Apr 24, 2017 | 22.71 | 22.83 | 22.69 | 22.80 | 1,008,138 | +0.61(+2.76%) |
Apr 21, 2017 | 22.19 | 22.20 | 22.14 | 22.18 | 1,945,920 | +0.01(+0.04%) |
Apr 20, 2017 | 22.17 | 22.23 | 22.14 | 22.18 | 1,233,791 | +0.15(+0.68%) |
Apr 19, 2017 | 22.08 | 22.13 | 22.00 | 22.03 | 1,673,956 | +0.01(+0.04%) |
Apr 18, 2017 | 22.08 | 22.14 | 21.97 | 22.02 | 1,512,358 | -0.37(-1.67%) |
Apr 17, 2017 | 22.37 | 22.41 | 22.32 | 22.39 | 1,213,310 | +0.07(+0.30%) |
Apr 13, 2017 | 22.32 | 22.40 | 22.30 | 22.32 | 881,098 | -0.09(-0.41%) |
Apr 12, 2017 | 22.47 | 22.49 | 22.41 | 22.42 | 1,158,487 | -0.09(-0.41%) |
Apr 11, 2017 | 22.49 | 22.52 | 22.32 | 22.51 | 1,161,338 | +0.08(+0.37%) |
Apr 10, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 935,079 | -0.07(-0.29%) |
Apr 07, 2017 | 22.41 | 22.52 | 22.40 | 22.49 | 1,074,476 | +0.08(+0.37%) |
Apr 06, 2017 | 22.41 | 22.43 | 22.36 | 22.41 | 1,385,098 | +0.09(+0.41%) |
Apr 05, 2017 | 22.42 | 22.47 | 22.28 | 22.32 | 7,987,045 | -0.12(-0.52%) |
Apr 04, 2017 | 22.32 | 22.43 | 22.32 | 22.43 | 1,469,480 | +0.07(+0.30%) |