Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.59 | 22.63 | 22.38 | 22.49 | 292,599 | +0.07(+0.33%) |
Jun 29, 2017 | 22.40 | 22.59 | 22.08 | 22.42 | 365,152 | +0.15(+0.67%) |
Jun 28, 2017 | 21.93 | 22.32 | 21.87 | 22.27 | 369,078 | +0.41(+1.88%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.82 | 21.86 | 219,098 | -0.07(-0.30%) |
Jun 26, 2017 | 21.80 | 22.09 | 21.59 | 21.92 | 344,411 | +0.12(+0.56%) |
Jun 23, 2017 | 21.76 | 21.80 | 1,384,047 | -0.45(-2.01%) | ||
Jun 22, 2017 | 22.25 | 22.45 | 22.00 | 22.25 | 190,045 | -0.16(-0.71%) |
Jun 21, 2017 | 22.73 | 22.80 | 22.22 | 22.41 | 230,061 | -0.33(-1.44%) |
Jun 20, 2017 | 22.90 | 23.13 | 22.63 | 22.73 | 147,684 | -0.21(-0.94%) |
Jun 19, 2017 | 23.05 | 23.43 | 22.87 | 22.95 | 155,226 | +0.04(+0.16%) |
Jun 16, 2017 | 23.06 | 23.21 | 22.78 | 22.91 | 401,340 | -0.30(-1.29%) |
Jun 15, 2017 | 23.04 | 23.54 | 23.04 | 23.21 | 143,035 | -0.08(-0.36%) |
Jun 14, 2017 | 23.29 | 23.33 | 22.73 | 23.29 | 225,962 | -0.14(-0.60%) |
Jun 13, 2017 | 23.79 | 24.03 | 23.35 | 23.43 | 549,504 | -0.28(-1.18%) |
Jun 12, 2017 | 23.12 | 24.03 | 23.12 | 23.71 | 983,024 | +0.66(+2.87%) |
Jun 09, 2017 | 22.37 | 23.06 | 22.28 | 23.05 | 734,924 | +0.83(+3.74%) |
Jun 08, 2017 | 21.65 | 22.39 | 21.64 | 22.22 | 691,262 | +0.61(+2.81%) |
Jun 07, 2017 | 21.49 | 21.70 | 21.34 | 21.61 | 199,957 | +0.16(+0.74%) |
Jun 06, 2017 | 21.47 | 21.52 | 21.27 | 21.46 | 257,803 | -0.26(-1.20%) |
Jun 05, 2017 | 21.53 | 21.83 | 21.53 | 21.72 | 347,530 | +0.18(+0.82%) |
Jun 02, 2017 | 21.25 | 21.86 | 21.14 | 21.54 | 400,524 | +0.11(+0.52%) |
Jun 01, 2017 | 21.09 | 21.44 | 20.94 | 21.43 | 267,162 | +0.37(+1.77%) |
May 31, 2017 | 21.14 | 21.16 | 20.68 | 21.05 | 439,819 | -0.04(-0.18%) |
May 30, 2017 | 21.06 | 21.12 | 20.87 | 21.09 | 195,121 | -0.07(-0.35%) |
May 26, 2017 | 21.21 | 21.36 | 21.06 | 21.17 | 155,997 | -0.07(-0.31%) |
May 25, 2017 | 21.45 | 21.51 | 21.10 | 21.23 | 181,567 | -0.16(-0.74%) |
May 24, 2017 | 21.68 | 21.73 | 21.29 | 21.39 | 203,830 | -0.29(-1.33%) |
May 23, 2017 | 21.67 | 21.79 | 21.43 | 21.68 | 242,863 | +0.04(+0.17%) |
May 22, 2017 | 21.47 | 21.80 | 21.39 | 21.64 | 229,211 | +0.14(+0.65%) |
May 19, 2017 | 21.47 | 21.88 | 20.94 | 21.50 | 379,211 | +0.14(+0.66%) |
May 18, 2017 | 20.50 | 21.48 | 20.21 | 21.36 | 369,933 | +0.74(+3.57%) |
May 17, 2017 | 21.42 | 21.54 | 20.41 | 20.63 | 572,612 | -1.31(-5.96%) |
May 16, 2017 | 21.84 | 22.09 | 21.60 | 21.93 | 276,756 | +0.09(+0.43%) |
May 15, 2017 | 21.71 | 21.92 | 21.66 | 21.84 | 341,702 | +0.16(+0.73%) |
May 12, 2017 | 21.54 | 21.71 | 21.27 | 21.68 | 325,116 | -0.05(-0.21%) |
May 11, 2017 | 22.27 | 22.27 | 21.55 | 21.73 | 434,451 | -0.65(-2.92%) |
May 10, 2017 | 22.50 | 22.71 | 22.31 | 22.38 | 155,599 | -0.23(-1.03%) |
May 09, 2017 | 22.63 | 22.92 | 22.51 | 22.61 | 223,561 | -0.02(-0.08%) |
May 08, 2017 | 22.48 | 22.75 | 22.44 | 22.63 | 114,956 | +0.15(+0.66%) |
May 05, 2017 | 22.73 | 22.73 | 22.24 | 22.48 | 206,883 | +0.06(+0.25%) |
May 04, 2017 | 22.40 | 22.78 | 22.31 | 22.43 | 362,809 | +0.23(+1.05%) |
May 03, 2017 | 22.27 | 22.38 | 21.94 | 22.19 | 289,427 | -0.18(-0.79%) |
May 02, 2017 | 22.52 | 22.68 | 22.17 | 22.37 | 218,350 | -0.21(-0.95%) |
May 01, 2017 | 22.44 | 23.00 | 22.24 | 22.59 | 375,699 | +0.00(+0.00%) |
Apr 28, 2017 | 22.89 | 23.13 | 22.58 | 22.59 | 509,516 | -0.23(-1.02%) |
Apr 27, 2017 | 23.47 | 23.47 | 22.60 | 22.82 | 271,279 | -0.51(-2.20%) |
Apr 26, 2017 | 23.57 | 23.87 | 23.15 | 23.33 | 627,075 | -0.21(-0.91%) |
Apr 25, 2017 | 23.89 | 24.15 | 23.51 | 23.55 | 366,593 | -0.09(-0.39%) |
Apr 24, 2017 | 23.30 | 23.78 | 23.25 | 23.64 | 453,304 | +0.59(+2.55%) |
Apr 21, 2017 | 22.84 | 23.12 | 22.54 | 23.05 | 554,599 | +0.15(+0.65%) |
Apr 20, 2017 | 22.39 | 23.04 | 22.30 | 22.90 | 286,619 | +0.65(+2.94%) |
Apr 19, 2017 | 22.13 | 22.31 | 22.07 | 22.25 | 281,004 | +0.29(+1.32%) |
Apr 18, 2017 | 21.82 | 22.00 | 21.56 | 21.96 | 174,356 | +0.05(+0.21%) |
Apr 17, 2017 | 21.51 | 21.93 | 21.42 | 21.91 | 207,385 | +0.43(+2.00%) |
Apr 13, 2017 | 21.84 | 21.88 | 21.48 | 21.48 | 302,673 | -0.45(-2.04%) |
Apr 12, 2017 | 22.28 | 22.31 | 21.92 | 21.93 | 243,538 | -0.42(-1.88%) |
Apr 11, 2017 | 22.38 | 22.60 | 22.14 | 22.35 | 231,718 | -0.04(-0.17%) |
Apr 10, 2017 | 22.49 | 22.59 | 22.23 | 22.39 | 287,587 | +0.05(+0.21%) |
Apr 07, 2017 | 22.41 | 22.49 | 22.20 | 22.34 | 457,143 | -0.18(-0.79%) |
Apr 06, 2017 | 21.93 | 22.53 | 21.48 | 22.52 | 406,686 | +0.64(+2.94%) |
Apr 05, 2017 | 22.33 | 22.39 | 21.86 | 21.88 | 428,662 | -0.31(-1.39%) |
Apr 04, 2017 | 22.23 | 22.35 | 21.98 | 22.18 | 264,073 | -0.13(-0.59%) |