Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.77 | 22.89 | 22.15 | 22.39 | 5,216,220 | -0.24(-1.05%) |
Jun 29, 2017 | 22.82 | 23.13 | 22.62 | 22.63 | 4,703,955 | -0.26(-1.12%) |
Jun 28, 2017 | 22.87 | 23.16 | 22.83 | 22.88 | 3,038,724 | +0.09(+0.38%) |
Jun 27, 2017 | 22.72 | 23.05 | 22.72 | 22.80 | 5,428,094 | +0.02(+0.08%) |
Jun 26, 2017 | 22.54 | 23.09 | 22.51 | 22.78 | 4,431,249 | +0.29(+1.27%) |
Jun 23, 2017 | 22.33 | 22.65 | 22.26 | 22.50 | 8,758,156 | +0.18(+0.81%) |
Jun 22, 2017 | 22.32 | 22.39 | 21.96 | 22.31 | 8,263,661 | -0.12(-0.55%) |
Jun 21, 2017 | 22.81 | 22.83 | 22.23 | 22.44 | 6,150,997 | -0.16(-0.71%) |
Jun 20, 2017 | 22.57 | 22.91 | 22.41 | 22.60 | 6,010,527 | -0.29(-1.25%) |
Jun 19, 2017 | 22.93 | 22.99 | 22.63 | 22.88 | 4,689,263 | -0.07(-0.29%) |
Jun 16, 2017 | 23.09 | 23.10 | 22.56 | 22.95 | 11,210,324 | -0.10(-0.45%) |
Jun 15, 2017 | 22.69 | 23.11 | 22.67 | 23.06 | 5,652,859 | +0.21(+0.92%) |
Jun 14, 2017 | 23.05 | 23.07 | 22.62 | 22.85 | 8,647,045 | +0.00(+0.00%) |
Jun 13, 2017 | 22.73 | 23.06 | 22.47 | 22.85 | 6,001,500 | +0.01(+0.04%) |
Jun 12, 2017 | 22.24 | 22.90 | 22.18 | 22.84 | 7,927,016 | +0.67(+3.04%) |
Jun 09, 2017 | 21.88 | 22.31 | 21.54 | 22.16 | 4,550,119 | +0.25(+1.13%) |
Jun 08, 2017 | 22.32 | 21.85 | 21.92 | 6,075,368 | -0.24(-1.07%) | |
Jun 07, 2017 | 21.54 | 22.35 | 21.54 | 22.15 | 10,090,309 | +0.66(+3.05%) |
Jun 06, 2017 | 21.24 | 21.63 | 20.93 | 21.50 | 6,134,779 | +0.28(+1.30%) |
Jun 05, 2017 | 21.31 | 21.38 | 21.00 | 21.22 | 6,932,934 | -0.15(-0.71%) |
Jun 02, 2017 | 21.57 | 21.65 | 21.22 | 21.37 | 8,193,524 | -0.10(-0.49%) |
Jun 01, 2017 | 21.14 | 21.57 | 21.09 | 21.48 | 5,693,012 | +0.30(+1.44%) |
May 31, 2017 | 21.16 | 21.27 | 20.91 | 21.17 | 10,874,967 | +0.08(+0.36%) |
May 30, 2017 | 21.34 | 21.53 | 21.05 | 21.10 | 7,272,457 | -0.43(-1.99%) |
May 26, 2017 | 22.48 | 22.51 | 21.49 | 21.53 | 9,133,487 | -0.99(-4.39%) |
May 25, 2017 | 22.21 | 22.67 | 22.13 | 22.51 | 8,753,523 | +0.34(+1.54%) |
May 24, 2017 | 21.67 | 22.24 | 21.54 | 22.17 | 8,456,269 | +0.49(+2.28%) |
May 23, 2017 | 21.67 | 21.83 | 21.60 | 21.68 | 5,525,400 | +0.01(+0.04%) |
May 22, 2017 | 21.79 | 21.97 | 21.59 | 21.67 | 6,018,040 | -0.10(-0.44%) |
May 19, 2017 | 21.32 | 22.17 | 21.16 | 21.76 | 11,853,758 | +0.48(+2.28%) |
May 18, 2017 | 20.77 | 21.33 | 20.74 | 21.28 | 9,156,976 | +0.42(+2.00%) |
May 17, 2017 | 20.79 | 21.09 | 20.62 | 20.86 | 7,886,542 | -0.06(-0.27%) |
May 16, 2017 | 21.03 | 21.14 | 20.61 | 20.92 | 11,927,681 | -0.15(-0.72%) |
May 15, 2017 | 20.77 | 21.10 | 20.74 | 21.07 | 9,785,453 | +0.31(+1.51%) |
May 12, 2017 | 21.28 | 21.29 | 20.66 | 20.76 | 7,709,298 | -0.56(-2.63%) |
May 11, 2017 | 21.35 | 21.36 | 20.80 | 21.32 | 10,494,738 | -0.22(-1.02%) |
May 10, 2017 | 21.16 | 21.71 | 21.10 | 21.54 | 8,145,095 | +0.34(+1.61%) |
May 09, 2017 | 21.09 | 21.27 | 20.83 | 21.19 | 7,996,640 | +0.10(+0.50%) |
May 08, 2017 | 21.20 | 21.31 | 20.65 | 21.09 | 9,428,193 | -0.08(-0.36%) |
May 05, 2017 | 21.23 | 21.38 | 21.03 | 21.16 | 9,143,277 | -0.03(-0.13%) |
May 04, 2017 | 21.16 | 21.23 | 20.48 | 21.19 | 10,719,123 | -0.12(-0.58%) |
May 03, 2017 | 21.97 | 21.97 | 21.16 | 21.32 | 8,730,271 | -0.58(-2.65%) |
May 02, 2017 | 21.49 | 22.27 | 21.46 | 21.90 | 16,402,858 | +0.41(+1.90%) |
May 01, 2017 | 20.31 | 21.93 | 20.01 | 21.49 | 15,959,197 | +0.95(+4.63%) |
Apr 28, 2017 | 21.03 | 21.03 | 20.45 | 20.54 | 7,976,894 | -0.50(-2.39%) |
Apr 27, 2017 | 21.35 | 20.95 | 21.04 | 5,356,653 | +0.16(+0.77%) | |
Apr 26, 2017 | 21.53 | 21.53 | 20.86 | 20.88 | 7,011,240 | -0.61(-2.83%) |
Apr 25, 2017 | 21.54 | 21.54 | 21.35 | 21.49 | 6,145,716 | +0.06(+0.27%) |
Apr 24, 2017 | 22.37 | 22.37 | 21.42 | 21.43 | 10,119,902 | -0.72(-3.26%) |
Apr 21, 2017 | 22.34 | 22.37 | 22.04 | 22.15 | 3,913,478 | -0.22(-0.98%) |
Apr 20, 2017 | 22.51 | 22.51 | 22.26 | 22.37 | 4,688,127 | -0.10(-0.47%) |
Apr 19, 2017 | 22.43 | 22.62 | 22.29 | 22.48 | 4,813,747 | +0.07(+0.30%) |
Apr 18, 2017 | 22.24 | 22.42 | 22.13 | 22.41 | 4,494,108 | +0.13(+0.60%) |
Apr 17, 2017 | 22.09 | 22.34 | 22.09 | 22.28 | 7,737,351 | +0.28(+1.25%) |
Apr 13, 2017 | 22.07 | 22.18 | 21.95 | 22.00 | 4,286,381 | -0.06(-0.26%) |
Apr 12, 2017 | 22.13 | 22.39 | 22.03 | 22.06 | 4,237,430 | -0.07(-0.30%) |
Apr 11, 2017 | 22.06 | 22.24 | 21.97 | 22.12 | 4,832,611 | +0.05(+0.22%) |
Apr 10, 2017 | 21.76 | 22.14 | 21.56 | 22.08 | 8,188,529 | +0.37(+1.69%) |
Apr 07, 2017 | 21.69 | 21.86 | 21.59 | 21.71 | 6,362,943 | +0.02(+0.09%) |
Apr 06, 2017 | 21.61 | 21.71 | 21.39 | 21.69 | 7,849,043 | +0.06(+0.26%) |
Apr 05, 2017 | 21.95 | 22.02 | 21.60 | 21.63 | 6,213,962 | -0.24(-1.12%) |
Apr 04, 2017 | 22.22 | 22.41 | 21.84 | 21.88 | 6,870,606 | -0.33(-1.48%) |