Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.78 | 22.88 | 22.57 | 22.67 | 1,614,459 | +0.03(+0.13%) |
Jun 29, 2017 | 22.60 | 23.19 | 22.33 | 22.64 | 1,882,939 | +0.04(+0.18%) |
Jun 28, 2017 | 21.94 | 22.66 | 21.82 | 22.60 | 2,043,694 | +0.81(+3.72%) |
Jun 27, 2017 | 22.23 | 22.38 | 21.78 | 21.79 | 1,469,479 | -0.38(-1.71%) |
Jun 26, 2017 | 22.07 | 22.28 | 21.70 | 22.17 | 2,363,234 | +0.16(+0.73%) |
Jun 23, 2017 | 22.44 | 22.01 | 4,231,971 | +0.46(+2.13%) | ||
Jun 22, 2017 | 21.52 | 21.90 | 21.40 | 21.55 | 1,865,442 | +0.17(+0.80%) |
Jun 21, 2017 | 21.46 | 21.76 | 21.19 | 21.38 | 3,060,977 | -0.10(-0.47%) |
Jun 20, 2017 | 22.00 | 22.03 | 21.41 | 21.48 | 2,786,503 | -0.26(-1.20%) |
Jun 19, 2017 | 21.82 | 22.07 | 21.33 | 21.74 | 7,631,817 | +0.73(+3.47%) |
Jun 16, 2017 | 20.30 | 21.56 | 19.30 | 21.01 | 22,031,060 | -1.41(-6.29%) |
Jun 15, 2017 | 23.60 | 24.08 | 22.37 | 22.42 | 4,015,448 | -2.32(-9.38%) |
Jun 14, 2017 | 24.77 | 24.94 | 24.54 | 24.74 | 874,578 | -0.08(-0.32%) |
Jun 13, 2017 | 24.95 | 25.11 | 24.47 | 24.82 | 1,416,837 | -0.10(-0.40%) |
Jun 12, 2017 | 24.27 | 25.98 | 24.27 | 24.92 | 2,314,455 | +0.13(+0.52%) |
Jun 09, 2017 | 24.20 | 24.90 | 24.09 | 24.79 | 1,536,634 | +0.68(+2.82%) |
Jun 08, 2017 | 24.00 | 24.46 | 23.95 | 24.11 | 1,580,665 | +0.07(+0.29%) |
Jun 07, 2017 | 24.00 | 24.15 | 23.90 | 24.04 | 1,174,304 | +0.03(+0.12%) |
Jun 06, 2017 | 24.39 | 24.49 | 24.00 | 24.01 | 1,279,043 | -0.45(-1.84%) |
Jun 05, 2017 | 24.49 | 24.60 | 24.25 | 24.46 | 1,556,396 | -0.03(-0.12%) |
Jun 02, 2017 | 24.50 | 24.58 | 24.24 | 24.49 | 1,446,856 | +0.07(+0.29%) |
Jun 01, 2017 | 23.94 | 24.48 | 23.84 | 24.42 | 2,007,317 | +0.46(+1.92%) |
May 31, 2017 | 23.87 | 24.05 | 23.77 | 23.96 | 1,318,670 | +0.11(+0.46%) |
May 30, 2017 | 23.45 | 23.90 | 23.27 | 23.85 | 1,522,640 | -0.11(-0.46%) |
May 26, 2017 | 23.81 | 24.00 | 23.61 | 23.96 | 805,919 | +0.19(+0.80%) |
May 25, 2017 | 23.54 | 23.89 | 23.36 | 23.77 | 1,142,496 | +0.25(+1.06%) |
May 24, 2017 | 23.45 | 23.61 | 23.32 | 23.52 | 988,414 | +0.07(+0.30%) |
May 23, 2017 | 23.98 | 24.01 | 23.42 | 23.45 | 1,491,250 | -0.59(-2.45%) |
May 22, 2017 | 24.00 | 24.23 | 23.96 | 24.04 | 1,735,210 | -0.03(-0.12%) |
May 19, 2017 | 23.90 | 24.10 | 23.74 | 24.07 | 2,457,873 | +0.17(+0.71%) |
May 18, 2017 | 23.82 | 24.09 | 23.63 | 23.90 | 1,354,559 | +0.20(+0.84%) |
May 17, 2017 | 23.59 | 23.95 | 23.45 | 23.70 | 1,460,691 | -0.11(-0.46%) |
May 16, 2017 | 23.91 | 23.98 | 23.57 | 23.81 | 1,990,406 | -0.16(-0.67%) |
May 15, 2017 | 24.00 | 24.30 | 23.80 | 23.97 | 1,708,089 | +0.08(+0.33%) |
May 12, 2017 | 24.00 | 24.18 | 23.68 | 23.89 | 1,747,894 | -0.24(-0.99%) |
May 11, 2017 | 23.60 | 24.41 | 23.60 | 24.13 | 3,348,491 | +0.50(+2.12%) |
May 10, 2017 | 23.32 | 23.70 | 23.13 | 23.63 | 2,311,583 | +0.31(+1.33%) |
May 09, 2017 | 23.52 | 23.54 | 23.26 | 23.32 | 1,479,486 | -0.09(-0.38%) |
May 08, 2017 | 23.61 | 23.71 | 23.00 | 23.41 | 2,587,339 | -0.15(-0.64%) |
May 05, 2017 | 22.86 | 23.56 | 22.52 | 23.56 | 3,613,611 | +0.82(+3.61%) |
May 04, 2017 | 23.50 | 23.50 | 22.24 | 22.74 | 3,585,050 | -0.01(-0.04%) |
May 03, 2017 | 22.30 | 22.76 | 22.19 | 22.75 | 3,822,767 | +0.50(+2.25%) |
May 02, 2017 | 22.35 | 22.42 | 22.02 | 22.25 | 2,091,662 | +0.04(+0.18%) |
May 01, 2017 | 22.34 | 22.62 | 22.02 | 22.21 | 1,696,208 | -0.10(-0.45%) |
Apr 28, 2017 | 22.75 | 22.85 | 22.26 | 22.31 | 3,129,192 | -0.40(-1.76%) |
Apr 27, 2017 | 22.71 | 22.80 | 22.16 | 22.71 | 2,240,087 | +0.11(+0.49%) |
Apr 26, 2017 | 22.63 | 23.04 | 22.40 | 22.60 | 2,858,259 | -0.06(-0.26%) |
Apr 25, 2017 | 22.14 | 22.98 | 22.01 | 22.66 | 4,173,191 | +0.68(+3.09%) |
Apr 24, 2017 | 22.85 | 22.98 | 21.00 | 21.98 | 8,387,826 | -0.76(-3.34%) |
Apr 21, 2017 | 22.81 | 23.00 | 22.37 | 22.74 | 2,968,002 | -0.06(-0.26%) |
Apr 20, 2017 | 23.11 | 23.20 | 22.73 | 22.80 | 2,458,482 | -0.11(-0.48%) |
Apr 19, 2017 | 22.91 | 22.94 | 22.65 | 22.91 | 1,945,385 | +0.21(+0.93%) |
Apr 18, 2017 | 22.95 | 22.95 | 22.64 | 22.70 | 1,716,181 | -0.24(-1.05%) |
Apr 17, 2017 | 22.66 | 23.13 | 22.66 | 22.94 | 1,569,438 | +0.25(+1.10%) |
Apr 13, 2017 | 23.00 | 23.16 | 22.66 | 22.69 | 1,692,768 | -0.21(-0.92%) |
Apr 12, 2017 | 23.46 | 22.81 | 22.90 | 1,683,819 | -0.31(-1.34%) | |
Apr 11, 2017 | 23.21 | 23.52 | 22.83 | 23.21 | 3,930,303 | +0.05(+0.22%) |
Apr 10, 2017 | 23.00 | 23.89 | 22.90 | 23.16 | 5,935,412 | +0.25(+1.09%) |
Apr 07, 2017 | 23.00 | 23.32 | 22.89 | 22.91 | 1,807,149 | -0.07(-0.30%) |
Apr 06, 2017 | 22.64 | 23.27 | 22.62 | 22.98 | 3,548,352 | +0.33(+1.46%) |
Apr 05, 2017 | 23.12 | 23.53 | 22.61 | 22.65 | 4,206,500 | -0.41(-1.78%) |
Apr 04, 2017 | 22.87 | 23.44 | 22.65 | 23.06 | 4,570,648 | +0.12(+0.52%) |