Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.11 | 21.36 | 20.96 | 21.14 | 261,396 | +0.12(+0.57%) |
Jun 29, 2017 | 21.42 | 21.69 | 21.00 | 21.02 | 258,045 | -0.45(-2.08%) |
Jun 28, 2017 | 21.28 | 21.66 | 21.25 | 21.47 | 198,500 | +0.32(+1.53%) |
Jun 27, 2017 | 21.16 | 21.49 | 21.11 | 21.15 | 254,224 | +0.11(+0.53%) |
Jun 26, 2017 | 21.33 | 21.36 | 21.00 | 21.03 | 324,633 | -0.17(-0.81%) |
Jun 23, 2017 | 21.31 | 21.52 | 21.09 | 21.21 | 300,127 | -0.16(-0.74%) |
Jun 22, 2017 | 21.34 | 21.70 | 21.25 | 21.37 | 240,019 | +0.22(+1.03%) |
Jun 21, 2017 | 21.37 | 21.89 | 20.96 | 21.15 | 300,917 | -0.29(-1.36%) |
Jun 20, 2017 | 21.66 | 21.74 | 21.25 | 21.44 | 249,731 | -0.67(-3.02%) |
Jun 19, 2017 | 22.31 | 22.34 | 22.01 | 22.11 | 197,099 | -0.18(-0.80%) |
Jun 16, 2017 | 21.80 | 22.30 | 21.77 | 22.29 | 506,853 | +0.53(+2.43%) |
Jun 15, 2017 | 22.33 | 22.54 | 21.65 | 21.76 | 389,802 | -0.73(-3.24%) |
Jun 14, 2017 | 22.70 | 22.77 | 22.33 | 22.48 | 403,879 | -0.21(-0.93%) |
Jun 13, 2017 | 22.41 | 22.89 | 22.23 | 22.70 | 306,803 | +0.43(+1.93%) |
Jun 12, 2017 | 22.15 | 22.48 | 21.89 | 22.27 | 406,703 | +0.30(+1.36%) |
Jun 09, 2017 | 21.10 | 22.23 | 21.09 | 21.97 | 628,835 | +0.93(+4.44%) |
Jun 08, 2017 | 20.75 | 21.28 | 20.71 | 21.03 | 380,758 | +0.25(+1.21%) |
Jun 07, 2017 | 21.03 | 21.26 | 20.62 | 20.78 | 568,693 | -0.30(-1.41%) |
Jun 06, 2017 | 20.64 | 21.17 | 20.64 | 21.08 | 206,016 | +0.36(+1.76%) |
Jun 05, 2017 | 20.45 | 20.78 | 20.31 | 20.72 | 281,542 | +0.15(+0.74%) |
Jun 02, 2017 | 20.79 | 20.79 | 20.37 | 20.56 | 217,643 | -0.30(-1.43%) |
Jun 01, 2017 | 20.66 | 21.23 | 20.60 | 20.86 | 292,795 | +0.17(+0.80%) |
May 31, 2017 | 20.49 | 20.76 | 20.19 | 20.70 | 431,082 | +0.00(+0.00%) |
May 30, 2017 | 21.19 | 21.23 | 20.64 | 20.70 | 406,043 | -0.53(-2.49%) |
May 26, 2017 | 21.39 | 21.45 | 21.17 | 21.23 | 261,588 | -0.13(-0.59%) |
May 25, 2017 | 22.17 | 22.44 | 21.24 | 21.35 | 272,836 | -0.82(-3.70%) |
May 24, 2017 | 22.53 | 22.79 | 21.88 | 22.17 | 239,251 | -0.45(-1.99%) |
May 23, 2017 | 23.07 | 23.07 | 22.33 | 22.62 | 400,921 | -0.39(-1.70%) |
May 22, 2017 | 23.17 | 23.17 | 22.88 | 23.01 | 94,220 | +0.04(+0.17%) |
May 19, 2017 | 22.10 | 23.05 | 21.99 | 22.97 | 289,793 | +1.15(+5.26%) |
May 18, 2017 | 22.17 | 22.26 | 21.71 | 21.83 | 336,354 | -0.46(-2.07%) |
May 17, 2017 | 22.84 | 22.84 | 22.27 | 22.29 | 367,813 | -0.64(-2.81%) |
May 16, 2017 | 23.49 | 23.55 | 22.86 | 22.93 | 194,713 | -0.47(-2.02%) |
May 15, 2017 | 24.00 | 24.06 | 23.38 | 23.40 | 234,871 | -0.14(-0.59%) |
May 12, 2017 | 23.57 | 23.57 | 23.27 | 23.54 | 124,874 | +0.01(+0.06%) |
May 11, 2017 | 23.93 | 23.93 | 23.51 | 23.53 | 163,794 | -0.33(-1.38%) |
May 10, 2017 | 23.20 | 24.01 | 23.19 | 23.86 | 201,303 | +0.74(+3.19%) |
May 09, 2017 | 23.36 | 23.45 | 22.97 | 23.12 | 180,070 | -0.24(-1.01%) |
May 08, 2017 | 23.11 | 23.48 | 22.91 | 23.36 | 304,476 | +0.19(+0.82%) |
May 05, 2017 | 22.44 | 23.21 | 22.42 | 23.17 | 303,264 | +0.70(+3.13%) |
May 04, 2017 | 22.52 | 22.68 | 22.29 | 22.46 | 199,018 | -0.28(-1.21%) |
May 03, 2017 | 23.11 | 23.12 | 22.70 | 22.74 | 201,430 | -0.43(-1.84%) |
May 02, 2017 | 23.28 | 23.35 | 22.96 | 23.17 | 180,915 | -0.14(-0.59%) |
May 01, 2017 | 23.27 | 23.39 | 23.09 | 23.30 | 155,372 | +0.16(+0.68%) |
Apr 28, 2017 | 23.11 | 23.42 | 22.75 | 23.15 | 283,105 | +0.30(+1.32%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.44 | 22.84 | 183,132 | -0.34(-1.45%) |
Apr 26, 2017 | 23.34 | 23.76 | 23.16 | 23.18 | 162,095 | -0.30(-1.29%) |
Apr 25, 2017 | 23.40 | 23.53 | 23.23 | 23.48 | 130,262 | +0.07(+0.28%) |
Apr 24, 2017 | 23.75 | 23.82 | 23.40 | 23.42 | 161,558 | -0.22(-0.95%) |
Apr 21, 2017 | 23.47 | 23.71 | 23.29 | 23.64 | 106,968 | +0.15(+0.64%) |
Apr 20, 2017 | 23.63 | 23.88 | 23.47 | 23.49 | 134,818 | -0.10(-0.43%) |
Apr 19, 2017 | 24.17 | 24.20 | 23.53 | 23.59 | 139,622 | -0.59(-2.43%) |
Apr 18, 2017 | 24.43 | 24.66 | 24.13 | 24.18 | 154,129 | -0.38(-1.54%) |
Apr 17, 2017 | 24.54 | 24.73 | 24.44 | 24.56 | 148,871 | +0.05(+0.19%) |
Apr 13, 2017 | 24.94 | 24.94 | 24.41 | 24.51 | 144,392 | -0.37(-1.47%) |
Apr 12, 2017 | 24.80 | 25.08 | 24.73 | 24.88 | 144,035 | +0.03(+0.13%) |
Apr 11, 2017 | 24.54 | 24.98 | 24.46 | 24.85 | 172,925 | +0.25(+1.01%) |
Apr 10, 2017 | 24.50 | 24.77 | 24.50 | 24.60 | 84,935 | +0.22(+0.88%) |
Apr 07, 2017 | 24.53 | 24.56 | 24.32 | 24.38 | 88,093 | -0.05(-0.19%) |
Apr 06, 2017 | 24.43 | 24.66 | 24.28 | 24.43 | 121,203 | +0.10(+0.43%) |
Apr 05, 2017 | 24.75 | 24.92 | 24.23 | 24.32 | 167,306 | -0.22(-0.88%) |
Apr 04, 2017 | 24.34 | 24.60 | 24.19 | 24.54 | 142,230 | +0.22(+0.89%) |