Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.24 | 110 | +0.03(+0.14%) | |||
Jun 29, 2017 | 24.46 | 24.46 | 24.21 | 24.21 | 2,132 | -0.39(-1.57%) |
Jun 28, 2017 | 24.49 | 24.60 | 24.49 | 24.60 | 3,785 | +0.19(+0.80%) |
Jun 27, 2017 | 24.37 | 24.41 | 24.37 | 24.40 | 1,694 | +0.04(+0.14%) |
Jun 26, 2017 | 24.36 | 24.37 | 24.36 | 24.37 | 788 | +0.09(+0.37%) |
Jun 23, 2017 | 24.24 | 24.28 | 24.21 | 24.28 | 2,288 | +0.05(+0.21%) |
Jun 22, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 600 | -0.01(-0.05%) |
Jun 21, 2017 | 24.24 | 24.25 | 24.21 | 24.24 | 3,136 | -0.04(-0.16%) |
Jun 20, 2017 | 24.50 | 24.50 | 24.23 | 24.27 | 3,723 | -0.24(-0.97%) |
Jun 19, 2017 | 24.53 | 24.53 | 24.50 | 24.51 | 3,689 | +0.11(+0.46%) |
Jun 16, 2017 | 24.34 | 24.40 | 24.34 | 24.40 | 596 | +0.29(+1.21%) |
Jun 15, 2017 | 24.01 | 24.12 | 24.01 | 24.11 | 3,254 | -0.31(-1.26%) |
Jun 14, 2017 | 24.60 | 24.60 | 24.37 | 24.41 | 1,678 | -0.02(-0.06%) |
Jun 13, 2017 | 24.42 | 24.43 | 24.39 | 24.43 | 1,963 | +0.19(+0.76%) |
Jun 12, 2017 | 24.26 | 24.26 | 24.17 | 24.24 | 5,206 | -0.12(-0.50%) |
Jun 09, 2017 | 24.41 | 24.48 | 24.35 | 24.37 | 9,480 | -0.11(-0.43%) |
Jun 08, 2017 | 24.46 | 24.47 | 24.42 | 24.47 | 8,567 | -0.04(-0.15%) |
Jun 07, 2017 | 24.65 | 24.68 | 24.51 | 24.51 | 8,446 | -0.05(-0.20%) |
Jun 06, 2017 | 24.54 | 24.56 | 24.54 | 24.56 | 1,190 | -0.14(-0.57%) |
Jun 05, 2017 | 24.73 | 24.73 | 24.66 | 24.70 | 5,463 | -0.19(-0.75%) |
Jun 02, 2017 | 24.75 | 24.90 | 24.75 | 24.88 | 10,222 | +0.21(+0.84%) |
Jun 01, 2017 | 24.61 | 24.68 | 24.59 | 24.68 | 4,006 | +0.15(+0.61%) |
May 31, 2017 | 24.61 | 24.63 | 24.52 | 24.53 | 4,874 | +0.13(+0.53%) |
May 30, 2017 | 24.37 | 24.41 | 24.37 | 24.40 | 592 | -0.02(-0.07%) |
May 26, 2017 | 24.41 | 24.41 | 24.38 | 24.41 | 4,307 | -0.09(-0.38%) |
May 25, 2017 | 24.51 | 24.52 | 24.49 | 24.51 | 2,697 | -0.01(-0.05%) |
May 24, 2017 | 24.52 | 24.52 | 24.51 | 24.52 | 1,039 | +0.05(+0.20%) |
May 23, 2017 | 24.57 | 24.57 | 24.45 | 24.47 | 5,031 | -0.07(-0.30%) |
May 22, 2017 | 24.54 | 24.58 | 24.48 | 24.54 | 25,537 | +0.11(+0.43%) |
May 19, 2017 | 24.38 | 24.45 | 24.36 | 24.44 | 1,921 | +0.32(+1.33%) |
May 18, 2017 | 24.10 | 24.13 | 24.07 | 24.12 | 2,326 | +0.02(+0.09%) |
May 17, 2017 | 24.31 | 24.31 | 24.10 | 24.10 | 8,521 | -0.33(-1.35%) |
May 16, 2017 | 24.41 | 24.43 | 24.39 | 24.43 | 3,531 | +0.28(+1.16%) |
May 15, 2017 | 24.12 | 24.18 | 24.12 | 24.15 | 6,331 | +0.08(+0.34%) |
May 12, 2017 | 24.01 | 24.07 | 23.99 | 24.07 | 5,820 | +0.23(+0.95%) |
May 11, 2017 | 23.83 | 23.84 | 23.79 | 23.84 | 14,675 | -0.06(-0.27%) |
May 10, 2017 | 23.90 | 23.91 | 23.90 | 23.90 | 1,418 | +0.06(+0.24%) |
May 09, 2017 | 23.96 | 23.96 | 23.85 | 23.85 | 2,247 | -0.08(-0.34%) |
May 08, 2017 | 23.98 | 23.98 | 23.92 | 23.93 | 3,403 | -0.18(-0.75%) |
May 05, 2017 | 23.96 | 24.11 | 23.96 | 24.11 | 62,178 | +0.28(+1.17%) |
May 04, 2017 | 23.68 | 23.86 | 23.68 | 23.83 | 3,309 | +0.30(+1.27%) |
May 03, 2017 | 23.48 | 23.53 | 23.48 | 23.53 | 18,267 | -0.05(-0.21%) |
May 02, 2017 | 23.48 | 23.60 | 23.48 | 23.58 | 90,156 | +0.19(+0.83%) |
May 01, 2017 | 23.38 | 23.42 | 23.38 | 23.39 | 2,582 | +0.17(+0.73%) |
Apr 28, 2017 | 23.36 | 23.36 | 23.22 | 23.22 | 11,256 | -0.09(-0.38%) |
Apr 27, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 505 | +0.04(+0.17%) |
Apr 26, 2017 | 23.26 | 23.31 | 23.26 | 23.26 | 2,250 | -0.08(-0.35%) |
Apr 25, 2017 | 23.33 | 23.35 | 23.31 | 23.35 | 4,742 | +0.18(+0.77%) |
Apr 24, 2017 | 22.92 | 23.17 | 22.92 | 23.17 | 3,428 | +0.84(+3.75%) |
Apr 21, 2017 | 22.34 | 22.34 | 22.33 | 22.33 | 605 | -0.17(-0.75%) |
Apr 20, 2017 | 22.49 | 22.50 | 22.45 | 22.50 | 3,844 | +0.28(+1.26%) |
Apr 19, 2017 | 22.35 | 22.35 | 22.22 | 22.22 | 1,584 | -0.13(-0.58%) |
Apr 17, 2017 | 22.35 | 22.35 | 22.35 | 0 | +0.08(+0.38%) | |
Apr 13, 2017 | 22.30 | 22.31 | 22.27 | 22.27 | 3,953 | -0.05(-0.21%) |
Apr 12, 2017 | 22.33 | 22.33 | 22.31 | 22.31 | 2,809 | +0.08(+0.38%) |
Apr 11, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 134 | +0.03(+0.15%) |
Apr 07, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.08(-0.36%) | |
Apr 06, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 409 | +0.00(+0.00%) |
Apr 05, 2017 | 22.25 | 22.31 | 22.25 | 22.28 | 1,154 | -0.03(-0.15%) |
Apr 04, 2017 | 22.25 | 22.33 | 22.25 | 22.31 | 5,865 | +0.02(+0.07%) |