Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.95 | 22.06 | 21.77 | 21.86 | 1,523,910 | +0.03(+0.14%) |
Jun 29, 2017 | 22.11 | 22.32 | 21.77 | 21.83 | 965,345 | -0.37(-1.66%) |
Jun 28, 2017 | 22.14 | 22.55 | 21.98 | 22.20 | 1,196,993 | +0.10(+0.46%) |
Jun 27, 2017 | 22.37 | 22.55 | 22.10 | 22.10 | 1,172,603 | -0.30(-1.35%) |
Jun 26, 2017 | 22.61 | 22.79 | 22.37 | 22.40 | 971,625 | -0.12(-0.54%) |
Jun 23, 2017 | 22.28 | 22.61 | 22.27 | 22.52 | 1,409,431 | +0.33(+1.50%) |
Jun 22, 2017 | 22.01 | 22.55 | 21.98 | 22.19 | 979,424 | +0.21(+0.97%) |
Jun 21, 2017 | 22.31 | 22.46 | 21.92 | 21.98 | 876,044 | -0.30(-1.36%) |
Jun 20, 2017 | 22.46 | 22.70 | 22.22 | 22.28 | 1,328,403 | -0.12(-0.54%) |
Jun 19, 2017 | 22.37 | 22.49 | 22.08 | 22.40 | 1,690,298 | +0.09(+0.41%) |
Jun 16, 2017 | 23.73 | 23.96 | 22.19 | 22.31 | 3,811,438 | -1.73(-7.19%) |
Jun 15, 2017 | 24.49 | 24.52 | 23.86 | 24.04 | 1,082,685 | -0.48(-1.98%) |
Jun 14, 2017 | 24.61 | 24.80 | 24.37 | 24.52 | 760,558 | -0.09(-0.37%) |
Jun 13, 2017 | 24.52 | 24.86 | 24.40 | 24.61 | 755,374 | +0.15(+0.62%) |
Jun 12, 2017 | 24.34 | 24.56 | 24.31 | 24.46 | 730,872 | +0.12(+0.50%) |
Jun 09, 2017 | 24.10 | 24.40 | 23.95 | 24.34 | 769,260 | +0.27(+1.13%) |
Jun 08, 2017 | 24.37 | 24.37 | 23.89 | 24.07 | 856,829 | -0.27(-1.12%) |
Jun 07, 2017 | 24.04 | 24.40 | 24.04 | 24.34 | 894,845 | +0.30(+1.26%) |
Jun 06, 2017 | 24.64 | 24.66 | 23.99 | 24.04 | 1,128,652 | -0.61(-2.46%) |
Jun 05, 2017 | 24.34 | 24.73 | 24.20 | 24.64 | 891,616 | +0.30(+1.25%) |
Jun 02, 2017 | 24.80 | 24.98 | 24.19 | 24.34 | 1,412,268 | -0.42(-1.71%) |
Jun 01, 2017 | 24.67 | 24.76 | 24.22 | 24.76 | 1,086,214 | +0.18(+0.74%) |
May 31, 2017 | 24.43 | 24.61 | 24.16 | 24.58 | 586,368 | +0.27(+1.12%) |
May 30, 2017 | 24.37 | 24.52 | 24.13 | 24.31 | 451,131 | -0.06(-0.25%) |
May 26, 2017 | 24.46 | 24.58 | 24.28 | 24.37 | 610,067 | -0.06(-0.25%) |
May 25, 2017 | 24.73 | 24.80 | 24.43 | 24.43 | 635,778 | -0.15(-0.62%) |
May 24, 2017 | 24.40 | 24.64 | 24.40 | 24.58 | 915,210 | +0.27(+1.12%) |
May 23, 2017 | 24.58 | 24.61 | 24.28 | 24.31 | 811,956 | -0.15(-0.62%) |
May 22, 2017 | 24.19 | 24.55 | 24.07 | 24.46 | 555,278 | +0.36(+1.51%) |
May 19, 2017 | 23.95 | 24.25 | 23.92 | 24.10 | 685,999 | +0.15(+0.63%) |
May 18, 2017 | 24.01 | 24.22 | 23.86 | 23.95 | 1,636,724 | -0.58(-2.35%) |
May 17, 2017 | 24.46 | 24.55 | 24.16 | 24.52 | 1,241,594 | +0.06(+0.25%) |
May 16, 2017 | 24.76 | 24.86 | 24.46 | 24.46 | 999,517 | -0.27(-1.10%) |
May 15, 2017 | 24.58 | 24.89 | 24.58 | 24.73 | 763,994 | +0.12(+0.49%) |
May 12, 2017 | 24.49 | 24.92 | 24.37 | 24.61 | 1,008,680 | +0.09(+0.37%) |
May 11, 2017 | 24.40 | 24.61 | 24.16 | 24.52 | 1,325,009 | -0.09(-0.37%) |
May 10, 2017 | 24.52 | 24.92 | 24.49 | 24.61 | 997,730 | +0.09(+0.37%) |
May 09, 2017 | 24.31 | 24.61 | 24.20 | 24.52 | 1,280,826 | +0.15(+0.62%) |
May 08, 2017 | 24.13 | 24.70 | 23.98 | 24.37 | 1,370,299 | +0.15(+0.63%) |
May 05, 2017 | 25.58 | 26.13 | 23.70 | 24.22 | 3,351,252 | +0.00(+0.00%) |
May 04, 2017 | 24.52 | 24.75 | 24.13 | 24.22 | 1,845,723 | -0.24(-0.99%) |
May 03, 2017 | 25.01 | 25.01 | 24.05 | 24.46 | 1,283,292 | -0.55(-2.18%) |
May 02, 2017 | 25.01 | 25.13 | 24.61 | 25.01 | 1,601,452 | +0.03(+0.12%) |
May 01, 2017 | 25.52 | 25.55 | 24.95 | 24.98 | 645,292 | -0.48(-1.90%) |
Apr 28, 2017 | 25.64 | 25.64 | 25.28 | 25.46 | 685,636 | -0.15(-0.59%) |
Apr 27, 2017 | 25.52 | 25.64 | 25.23 | 25.61 | 820,243 | +0.24(+0.96%) |
Apr 26, 2017 | 25.58 | 25.61 | 25.19 | 25.37 | 1,070,538 | -0.09(-0.36%) |
Apr 25, 2017 | 25.43 | 25.61 | 25.25 | 25.46 | 806,578 | +0.24(+0.96%) |
Apr 24, 2017 | 26.01 | 26.04 | 25.19 | 25.22 | 894,144 | -0.55(-2.12%) |
Apr 21, 2017 | 25.49 | 26.01 | 25.40 | 25.77 | 1,271,393 | +0.27(+1.07%) |
Apr 20, 2017 | 25.52 | 25.67 | 25.34 | 25.49 | 917,374 | +0.09(+0.36%) |
Apr 19, 2017 | 25.22 | 25.61 | 25.16 | 25.40 | 1,703,074 | +0.30(+1.21%) |
Apr 18, 2017 | 24.58 | 25.16 | 24.55 | 25.10 | 1,327,095 | +0.48(+1.97%) |
Apr 17, 2017 | 24.07 | 24.64 | 23.95 | 24.61 | 972,059 | +0.55(+2.27%) |
Apr 13, 2017 | 23.98 | 24.19 | 23.92 | 24.07 | 750,848 | -0.03(-0.13%) |
Apr 12, 2017 | 24.22 | 24.25 | 24.02 | 24.10 | 746,968 | -0.12(-0.50%) |
Apr 11, 2017 | 24.04 | 24.25 | 23.98 | 24.22 | 703,437 | +0.15(+0.63%) |
Apr 10, 2017 | 23.92 | 24.10 | 23.83 | 24.07 | 539,248 | +0.12(+0.51%) |
Apr 07, 2017 | 23.73 | 24.04 | 23.67 | 23.95 | 699,238 | +0.27(+1.15%) |
Apr 06, 2017 | 23.61 | 23.92 | 23.40 | 23.67 | 1,071,754 | +0.03(+0.13%) |
Apr 05, 2017 | 24.10 | 24.10 | 23.61 | 23.64 | 1,325,074 | -0.42(-1.76%) |
Apr 04, 2017 | 24.22 | 24.22 | 24.01 | 24.07 | 1,356,671 | -0.15(-0.63%) |