Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.56 | 23.90 | 23.46 | 23.80 | 300,183 | +0.38(+1.64%) |
Jun 29, 2017 | 23.80 | 23.80 | 23.25 | 23.42 | 178,757 | -0.29(-1.21%) |
Jun 28, 2017 | 23.51 | 23.94 | 23.27 | 23.70 | 280,930 | +0.29(+1.23%) |
Jun 27, 2017 | 23.51 | 23.66 | 23.32 | 23.42 | 140,738 | -0.10(-0.41%) |
Jun 26, 2017 | 23.37 | 23.66 | 23.37 | 23.51 | 115,736 | +0.14(+0.62%) |
Jun 23, 2017 | 23.42 | 23.56 | 23.22 | 23.37 | 213,529 | -0.10(-0.41%) |
Jun 22, 2017 | 23.37 | 23.80 | 23.27 | 23.46 | 101,448 | +0.00(+0.00%) |
Jun 21, 2017 | 23.99 | 24.14 | 23.46 | 23.46 | 123,184 | -0.53(-2.20%) |
Jun 20, 2017 | 24.14 | 24.38 | 23.94 | 23.99 | 177,814 | -0.19(-0.79%) |
Jun 19, 2017 | 23.94 | 24.47 | 23.90 | 24.18 | 84,529 | +0.43(+1.82%) |
Jun 16, 2017 | 24.23 | 24.23 | 23.75 | 23.75 | 209,532 | -0.67(-2.75%) |
Jun 15, 2017 | 24.28 | 24.42 | 23.99 | 24.42 | 55,224 | +0.05(+0.20%) |
Jun 14, 2017 | 24.42 | 24.57 | 24.23 | 24.38 | 68,555 | -0.10(-0.39%) |
Jun 13, 2017 | 24.42 | 24.66 | 24.23 | 24.47 | 189,867 | +0.24(+0.99%) |
Jun 12, 2017 | 24.14 | 24.42 | 23.99 | 24.23 | 162,808 | +0.05(+0.20%) |
Jun 09, 2017 | 24.18 | 24.38 | 23.85 | 24.18 | 88,973 | +0.05(+0.20%) |
Jun 08, 2017 | 23.85 | 24.38 | 23.51 | 24.14 | 83,769 | +0.29(+1.21%) |
Jun 07, 2017 | 23.75 | 24.23 | 23.56 | 23.85 | 137,587 | +0.10(+0.40%) |
Jun 06, 2017 | 23.85 | 23.99 | 23.42 | 23.75 | 122,738 | -0.24(-1.00%) |
Jun 05, 2017 | 24.52 | 24.57 | 23.94 | 23.99 | 91,598 | -0.58(-2.34%) |
Jun 02, 2017 | 24.38 | 24.86 | 24.38 | 24.57 | 157,651 | +0.24(+0.99%) |
Jun 01, 2017 | 23.90 | 24.42 | 23.49 | 24.33 | 132,640 | +0.43(+1.81%) |
May 31, 2017 | 24.18 | 24.33 | 23.70 | 23.90 | 202,088 | -0.34(-1.39%) |
May 30, 2017 | 24.14 | 24.38 | 23.72 | 24.23 | 133,047 | +0.00(+0.00%) |
May 26, 2017 | 24.47 | 24.52 | 24.18 | 24.23 | 103,823 | -0.29(-1.17%) |
May 25, 2017 | 24.66 | 24.86 | 24.23 | 24.52 | 78,856 | -0.05(-0.20%) |
May 24, 2017 | 24.66 | 24.71 | 24.23 | 24.57 | 107,901 | +0.00(+0.00%) |
May 23, 2017 | 25.19 | 25.29 | 24.57 | 24.57 | 99,693 | -0.48(-1.92%) |
May 22, 2017 | 25.14 | 25.38 | 24.71 | 25.05 | 118,329 | -0.05(-0.19%) |
May 19, 2017 | 24.71 | 25.14 | 24.52 | 25.09 | 149,287 | +0.29(+1.16%) |
May 18, 2017 | 24.38 | 24.95 | 24.23 | 24.81 | 194,266 | +0.43(+1.77%) |
May 17, 2017 | 25.00 | 25.14 | 24.38 | 24.38 | 184,298 | -0.82(-3.24%) |
May 16, 2017 | 25.14 | 25.29 | 24.90 | 25.19 | 85,791 | +0.00(+0.00%) |
May 15, 2017 | 24.71 | 25.29 | 24.66 | 25.19 | 106,639 | +0.58(+2.34%) |
May 12, 2017 | 24.52 | 24.95 | 24.09 | 24.62 | 151,642 | +0.05(+0.20%) |
May 11, 2017 | 24.90 | 24.90 | 24.42 | 24.57 | 333,761 | -0.34(-1.35%) |
May 10, 2017 | 25.72 | 25.77 | 24.71 | 24.90 | 508,112 | -0.82(-3.17%) |
May 09, 2017 | 26.20 | 26.39 | 25.72 | 25.72 | 271,113 | -0.38(-1.47%) |
May 08, 2017 | 25.43 | 26.15 | 25.24 | 26.10 | 154,003 | +0.62(+2.45%) |
May 05, 2017 | 26.49 | 26.53 | 25.19 | 25.48 | 208,477 | -0.34(-1.30%) |
May 04, 2017 | 25.81 | 25.96 | 25.57 | 25.81 | 84,744 | +0.00(+0.00%) |
May 03, 2017 | 26.05 | 26.15 | 25.48 | 25.81 | 76,167 | -0.19(-0.74%) |
May 02, 2017 | 26.77 | 26.80 | 25.86 | 26.01 | 124,014 | -0.77(-2.87%) |
May 01, 2017 | 26.39 | 26.92 | 26.20 | 26.77 | 181,664 | +0.58(+2.20%) |
Apr 28, 2017 | 26.63 | 26.63 | 25.86 | 26.20 | 176,015 | -0.38(-1.44%) |
Apr 27, 2017 | 26.58 | 26.87 | 26.44 | 26.58 | 82,647 | +0.00(+0.00%) |
Apr 26, 2017 | 25.81 | 26.58 | 25.81 | 26.58 | 198,897 | +0.72(+2.78%) |
Apr 25, 2017 | 26.01 | 26.15 | 25.58 | 25.86 | 134,173 | -0.10(-0.37%) |
Apr 24, 2017 | 26.20 | 26.29 | 25.72 | 25.96 | 148,860 | +0.14(+0.56%) |
Apr 21, 2017 | 25.72 | 25.96 | 25.43 | 25.81 | 185,124 | +0.00(+0.00%) |
Apr 20, 2017 | 25.81 | 26.15 | 25.33 | 25.81 | 253,260 | +0.10(+0.37%) |
Apr 19, 2017 | 25.86 | 25.91 | 25.48 | 25.72 | 145,052 | +0.05(+0.19%) |
Apr 18, 2017 | 24.81 | 25.81 | 24.76 | 25.67 | 133,017 | +0.67(+2.69%) |
Apr 17, 2017 | 24.62 | 25.00 | 24.47 | 25.00 | 85,590 | +0.48(+1.96%) |
Apr 13, 2017 | 25.38 | 25.38 | 24.52 | 24.52 | 74,809 | -0.82(-3.22%) |
Apr 12, 2017 | 25.53 | 25.54 | 24.81 | 25.33 | 173,917 | -0.19(-0.75%) |
Apr 11, 2017 | 24.57 | 26.53 | 24.04 | 25.53 | 815,477 | +0.48(+1.92%) |
Apr 10, 2017 | 25.24 | 25.38 | 24.76 | 25.05 | 216,914 | -0.10(-0.38%) |
Apr 07, 2017 | 24.76 | 25.19 | 24.47 | 25.14 | 224,636 | +0.34(+1.35%) |
Apr 06, 2017 | 24.57 | 24.88 | 24.14 | 24.81 | 163,126 | +0.29(+1.17%) |
Apr 05, 2017 | 24.42 | 24.86 | 24.28 | 24.52 | 259,051 | +0.19(+0.79%) |
Apr 04, 2017 | 24.33 | 24.42 | 23.94 | 24.33 | 128,496 | -0.05(-0.20%) |