Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.18 | 22.19 | 22.13 | 22.14 | 3,669 | -0.05(-0.21%) |
Jun 29, 2017 | 22.20 | 22.21 | 22.15 | 22.19 | 7,583 | -0.07(-0.34%) |
Jun 28, 2017 | 22.28 | 22.31 | 22.25 | 22.26 | 6,461 | -0.06(-0.26%) |
Jun 27, 2017 | 22.35 | 22.35 | 22.27 | 22.32 | 4,443 | +0.02(+0.09%) |
Jun 26, 2017 | 22.26 | 22.34 | 22.26 | 22.30 | 712 | -0.01(-0.04%) |
Jun 23, 2017 | 22.29 | 22.33 | 22.25 | 22.31 | 12,412 | +0.06(+0.29%) |
Jun 22, 2017 | 22.20 | 22.32 | 22.20 | 22.25 | 2,774 | -0.07(-0.29%) |
Jun 21, 2017 | 22.30 | 22.31 | 22.26 | 22.31 | 12,025 | +0.05(+0.22%) |
Jun 20, 2017 | 22.22 | 22.31 | 22.22 | 22.26 | 3,866 | -0.03(-0.14%) |
Jun 19, 2017 | 22.21 | 22.29 | 22.17 | 22.29 | 2,076 | +0.00(+0.02%) |
Jun 16, 2017 | 22.19 | 22.30 | 22.19 | 22.29 | 12,061 | -0.00(-0.01%) |
Jun 15, 2017 | 22.23 | 22.29 | 22.23 | 22.29 | 710 | +0.05(+0.24%) |
Jun 14, 2017 | 22.15 | 22.28 | 22.14 | 22.24 | 2,352 | +0.03(+0.13%) |
Jun 13, 2017 | 22.20 | 22.23 | 22.17 | 22.21 | 5,676 | -0.02(-0.08%) |
Jun 12, 2017 | 22.29 | 22.29 | 22.20 | 22.23 | 3,050 | -0.00(-0.01%) |
Jun 09, 2017 | 22.30 | 22.30 | 22.20 | 22.23 | 5,393 | -0.09(-0.39%) |
Jun 08, 2017 | 22.24 | 22.32 | 22.22 | 22.32 | 7,444 | +0.06(+0.26%) |
Jun 07, 2017 | 22.35 | 22.35 | 22.20 | 22.26 | 6,726 | -0.05(-0.23%) |
Jun 06, 2017 | 22.31 | 22.31 | 22.25 | 22.31 | 1,309 | +0.10(+0.47%) |
Jun 05, 2017 | 22.17 | 22.29 | 22.17 | 22.21 | 2,503 | -0.04(-0.17%) |
Jun 02, 2017 | 22.23 | 22.25 | 22.13 | 22.25 | 5,938 | +0.06(+0.27%) |
Jun 01, 2017 | 22.05 | 22.19 | 22.05 | 22.19 | 1,874 | +0.01(+0.05%) |
May 31, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 198 | +0.19(+0.85%) |
May 26, 2017 | 21.99 | 75 | -0.03(-0.12%) | |||
May 25, 2017 | 22.09 | 22.09 | 22.00 | 22.01 | 2,604 | -0.05(-0.21%) |
May 24, 2017 | 22.08 | 22.08 | 22.04 | 22.06 | 2,956 | +0.09(+0.39%) |
May 23, 2017 | 22.02 | 22.04 | 21.97 | 21.98 | 3,734 | +0.05(+0.24%) |
May 22, 2017 | 21.93 | 22.02 | 21.88 | 21.92 | 2,058 | +0.01(+0.05%) |
May 19, 2017 | 21.96 | 22.00 | 21.89 | 21.91 | 4,477 | -0.02(-0.10%) |
May 18, 2017 | 21.91 | 22.01 | 21.88 | 21.94 | 8,681 | +0.03(+0.15%) |
May 17, 2017 | 21.89 | 21.93 | 21.82 | 21.90 | 9,542 | +0.12(+0.55%) |
May 16, 2017 | 21.75 | 21.79 | 21.75 | 21.78 | 4,851 | -0.02(-0.10%) |
May 15, 2017 | 21.78 | 21.83 | 21.73 | 21.81 | 7,302 | +0.02(+0.10%) |
May 12, 2017 | 21.73 | 21.82 | 21.70 | 21.78 | 3,366 | +0.05(+0.23%) |
May 11, 2017 | 21.68 | 21.73 | 21.67 | 21.73 | 771 | +0.01(+0.04%) |
May 10, 2017 | 21.70 | 21.73 | 21.70 | 21.73 | 1,200 | +0.04(+0.21%) |
May 09, 2017 | 21.66 | 21.68 | 21.66 | 21.68 | 3,773 | -0.03(-0.12%) |
May 08, 2017 | 21.72 | 21.73 | 21.66 | 21.71 | 5,445 | +0.04(+0.16%) |
May 05, 2017 | 21.67 | 21.75 | 21.66 | 21.67 | 6,866 | -0.02(-0.10%) |
May 04, 2017 | 21.64 | 21.73 | 21.64 | 21.69 | 1,724 | -0.07(-0.30%) |
May 03, 2017 | 21.61 | 21.76 | 21.61 | 21.76 | 383 | +0.10(+0.45%) |
May 02, 2017 | 21.67 | 21.67 | 21.61 | 21.66 | 23,166 | +0.07(+0.34%) |
May 01, 2017 | 21.59 | 21.75 | 21.59 | 21.59 | 5,389 | -0.14(-0.66%) |
Apr 28, 2017 | 21.69 | 21.76 | 21.69 | 21.73 | 6,476 | -0.04(-0.16%) |
Apr 27, 2017 | 21.72 | 21.77 | 21.67 | 21.76 | 3,893 | +0.15(+0.70%) |
Apr 26, 2017 | 21.69 | 21.76 | 21.60 | 21.61 | 9,164 | -0.02(-0.12%) |
Apr 25, 2017 | 21.75 | 21.75 | 21.64 | 21.64 | 8,080 | -0.10(-0.47%) |
Apr 24, 2017 | 21.76 | 21.76 | 21.74 | 21.74 | 4,590 | -0.07(-0.31%) |
Apr 21, 2017 | 21.81 | 21.84 | 21.80 | 21.81 | 4,619 | +0.00(+0.02%) |
Apr 20, 2017 | 21.81 | 21.85 | 21.80 | 21.80 | 7,584 | -0.09(-0.41%) |
Apr 19, 2017 | 21.90 | 21.90 | 21.77 | 21.89 | 2,788 | +0.04(+0.18%) |
Apr 18, 2017 | 21.73 | 21.85 | 21.73 | 21.85 | 8,746 | +0.08(+0.38%) |
Apr 17, 2017 | 21.80 | 21.81 | 21.76 | 21.77 | 4,426 | +0.04(+0.17%) |
Apr 13, 2017 | 21.81 | 21.81 | 21.73 | 21.73 | 3,978 | -0.03(-0.14%) |
Apr 12, 2017 | 21.77 | 21.78 | 21.71 | 21.76 | 4,386 | +0.06(+0.26%) |
Apr 11, 2017 | 21.64 | 21.71 | 21.64 | 21.71 | 5,102 | +0.06(+0.28%) |
Apr 10, 2017 | 21.65 | 21.71 | 21.64 | 21.65 | 6,612 | +0.03(+0.13%) |
Apr 07, 2017 | 21.62 | 21.71 | 21.62 | 21.62 | 4,112 | +0.05(+0.21%) |
Apr 06, 2017 | 21.61 | 21.64 | 21.57 | 21.57 | 5,206 | +0.03(+0.13%) |
Apr 05, 2017 | 21.53 | 21.65 | 21.53 | 21.54 | 11,581 | -0.05(-0.23%) |
Apr 04, 2017 | 21.59 | 21.64 | 21.53 | 21.59 | 13,035 | +0.05(+0.25%) |