Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.54 | 23.56 | 23.11 | 23.31 | 531,906 | -0.17(-0.72%) |
Jun 29, 2017 | 23.59 | 23.64 | 23.13 | 23.48 | 609,618 | +0.35(+1.51%) |
Jun 28, 2017 | 22.85 | 23.27 | 22.85 | 23.13 | 592,911 | +0.32(+1.40%) |
Jun 27, 2017 | 22.90 | 23.11 | 22.74 | 22.81 | 700,076 | +0.02(+0.09%) |
Jun 26, 2017 | 22.73 | 23.05 | 22.54 | 22.79 | 818,245 | +0.10(+0.44%) |
Jun 23, 2017 | 22.57 | 22.69 | 2,201,445 | -0.14(-0.61%) | ||
Jun 22, 2017 | 23.00 | 23.09 | 22.70 | 22.83 | 638,763 | -0.22(-0.95%) |
Jun 21, 2017 | 23.34 | 23.36 | 22.95 | 23.05 | 864,500 | -0.26(-1.12%) |
Jun 20, 2017 | 23.44 | 23.66 | 23.24 | 23.31 | 950,373 | -0.20(-0.85%) |
Jun 19, 2017 | 23.69 | 23.81 | 23.41 | 23.51 | 700,742 | +0.01(+0.04%) |
Jun 16, 2017 | 23.67 | 23.82 | 23.50 | 23.50 | 2,401,945 | -0.35(-1.47%) |
Jun 15, 2017 | 23.92 | 24.10 | 23.73 | 23.85 | 855,376 | -0.14(-0.58%) |
Jun 14, 2017 | 23.71 | 24.03 | 23.44 | 23.99 | 955,563 | -0.02(-0.08%) |
Jun 13, 2017 | 24.06 | 24.21 | 23.84 | 24.01 | 965,799 | +0.09(+0.38%) |
Jun 12, 2017 | 24.26 | 24.72 | 23.81 | 23.92 | 874,871 | -0.34(-1.40%) |
Jun 09, 2017 | 23.50 | 24.39 | 23.44 | 24.26 | 1,228,892 | +0.91(+3.90%) |
Jun 08, 2017 | 22.67 | 23.80 | 22.60 | 23.35 | 1,293,873 | +0.69(+3.05%) |
Jun 07, 2017 | 22.47 | 22.81 | 22.38 | 22.66 | 781,016 | +0.30(+1.34%) |
Jun 06, 2017 | 22.35 | 22.55 | 22.26 | 22.36 | 828,667 | -0.21(-0.93%) |
Jun 05, 2017 | 22.66 | 22.93 | 22.56 | 22.57 | 706,024 | -0.10(-0.44%) |
Jun 02, 2017 | 22.45 | 22.96 | 22.33 | 22.67 | 833,973 | -0.04(-0.18%) |
Jun 01, 2017 | 22.30 | 22.73 | 22.06 | 22.71 | 700,209 | +0.55(+2.48%) |
May 31, 2017 | 22.33 | 22.41 | 21.75 | 22.16 | 599,674 | -0.15(-0.67%) |
May 30, 2017 | 22.40 | 22.43 | 22.07 | 22.31 | 478,834 | -0.18(-0.80%) |
May 26, 2017 | 22.62 | 22.69 | 22.37 | 22.49 | 476,746 | -0.15(-0.66%) |
May 25, 2017 | 22.82 | 22.91 | 22.50 | 22.64 | 543,085 | -0.12(-0.53%) |
May 24, 2017 | 22.85 | 22.95 | 22.56 | 22.76 | 433,839 | -0.07(-0.31%) |
May 23, 2017 | 22.63 | 22.93 | 22.21 | 22.83 | 711,541 | +0.25(+1.11%) |
May 22, 2017 | 22.45 | 22.59 | 22.24 | 22.58 | 1,000,371 | +0.26(+1.16%) |
May 19, 2017 | 22.19 | 22.52 | 22.18 | 22.32 | 1,033,631 | +0.24(+1.09%) |
May 18, 2017 | 21.78 | 22.21 | 21.74 | 22.08 | 740,795 | +0.30(+1.38%) |
May 17, 2017 | 22.02 | 22.18 | 21.61 | 21.78 | 834,073 | -0.79(-3.50%) |
May 16, 2017 | 22.45 | 22.58 | 22.14 | 22.57 | 759,132 | +0.16(+0.71%) |
May 15, 2017 | 22.46 | 22.51 | 22.29 | 22.41 | 590,757 | +0.17(+0.76%) |
May 12, 2017 | 22.23 | 22.32 | 21.99 | 22.24 | 474,854 | -0.16(-0.71%) |
May 11, 2017 | 22.51 | 22.72 | 22.20 | 22.40 | 628,348 | -0.23(-1.02%) |
May 10, 2017 | 22.67 | 22.80 | 22.52 | 22.63 | 426,511 | -0.12(-0.53%) |
May 09, 2017 | 23.06 | 23.28 | 22.67 | 22.75 | 496,143 | -0.28(-1.22%) |
May 08, 2017 | 23.12 | 23.27 | 22.87 | 23.03 | 657,088 | -0.17(-0.73%) |
May 05, 2017 | 23.15 | 23.22 | 22.87 | 23.20 | 886,263 | +0.15(+0.65%) |
May 04, 2017 | 23.21 | 23.40 | 23.03 | 23.05 | 664,166 | +0.11(+0.48%) |
May 03, 2017 | 22.57 | 22.98 | 22.53 | 22.94 | 482,724 | +0.27(+1.19%) |
May 02, 2017 | 23.01 | 23.02 | 22.56 | 22.67 | 762,834 | -0.33(-1.43%) |
May 01, 2017 | 22.91 | 23.00 | 22.57 | 23.00 | 1,098,472 | +0.29(+1.28%) |
Apr 28, 2017 | 23.25 | 24.37 | 22.68 | 22.71 | 738,516 | -0.51(-2.20%) |
Apr 27, 2017 | 23.88 | 23.88 | 23.18 | 23.22 | 817,931 | -0.60(-2.52%) |
Apr 26, 2017 | 23.74 | 24.23 | 23.00 | 23.82 | 920,121 | -0.29(-1.20%) |
Apr 25, 2017 | 24.17 | 24.30 | 24.05 | 24.11 | 702,060 | +0.16(+0.67%) |
Apr 24, 2017 | 23.95 | 24.26 | 23.56 | 23.95 | 949,079 | +0.57(+2.44%) |
Apr 21, 2017 | 23.46 | 23.56 | 23.28 | 23.38 | 638,712 | -0.10(-0.43%) |
Apr 20, 2017 | 23.06 | 23.50 | 23.00 | 23.48 | 511,230 | +0.59(+2.58%) |
Apr 19, 2017 | 22.93 | 23.20 | 22.81 | 22.89 | 1,044,511 | +0.15(+0.66%) |
Apr 18, 2017 | 22.59 | 22.79 | 22.40 | 22.74 | 508,700 | -0.05(-0.22%) |
Apr 17, 2017 | 22.41 | 22.82 | 22.27 | 22.79 | 627,528 | +0.46(+2.06%) |
Apr 13, 2017 | 22.45 | 22.63 | 22.27 | 22.33 | 871,290 | -0.29(-1.28%) |
Apr 12, 2017 | 22.91 | 23.02 | 22.59 | 22.62 | 563,581 | -0.36(-1.57%) |
Apr 11, 2017 | 22.58 | 23.00 | 22.48 | 22.98 | 581,578 | +0.29(+1.28%) |
Apr 10, 2017 | 22.91 | 23.13 | 22.58 | 22.69 | 532,054 | -0.25(-1.09%) |
Apr 07, 2017 | 22.92 | 23.07 | 22.75 | 22.94 | 660,156 | -0.14(-0.61%) |
Apr 06, 2017 | 22.89 | 23.19 | 22.62 | 23.08 | 708,983 | +0.21(+0.92%) |
Apr 05, 2017 | 23.56 | 23.67 | 22.85 | 22.87 | 692,792 | -0.49(-2.10%) |
Apr 04, 2017 | 23.13 | 23.45 | 23.13 | 23.36 | 563,655 | +0.09(+0.39%) |