Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.03 | 18.05 | 17.62 | 17.77 | 5,987,749 | -0.12(-0.67%) |
Jun 29, 2017 | 17.69 | 18.13 | 17.67 | 17.89 | 12,188,935 | +0.13(+0.73%) |
Jun 28, 2017 | 17.34 | 17.78 | 17.33 | 17.76 | 10,455,384 | +0.42(+2.42%) |
Jun 27, 2017 | 17.21 | 17.48 | 17.20 | 17.34 | 7,718,316 | +0.05(+0.29%) |
Jun 26, 2017 | 17.70 | 17.73 | 17.23 | 17.29 | 9,867,096 | -0.25(-1.43%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.47 | 17.54 | 7,083,637 | -0.10(-0.57%) |
Jun 22, 2017 | 17.45 | 17.80 | 17.21 | 17.64 | 9,871,656 | +0.37(+2.14%) |
Jun 21, 2017 | 17.27 | 17.43 | 17.13 | 17.27 | 8,694,622 | -0.04(-0.23%) |
Jun 20, 2017 | 17.82 | 17.89 | 17.23 | 17.31 | 13,956,917 | -0.57(-3.19%) |
Jun 19, 2017 | 17.85 | 18.34 | 17.03 | 17.88 | 28,856,270 | +0.34(+1.94%) |
Jun 16, 2017 | 17.14 | 17.88 | 17.00 | 17.54 | 18,955,724 | +0.54(+3.18%) |
Jun 15, 2017 | 17.72 | 17.75 | 17.00 | 17.00 | 22,956,594 | -0.88(-4.92%) |
Jun 14, 2017 | 18.25 | 18.29 | 17.76 | 17.88 | 9,455,090 | -0.22(-1.22%) |
Jun 13, 2017 | 18.38 | 18.58 | 18.08 | 18.10 | 11,892,222 | -0.10(-0.55%) |
Jun 12, 2017 | 18.05 | 18.43 | 17.56 | 18.20 | 16,168,519 | +0.12(+0.66%) |
Jun 09, 2017 | 18.41 | 18.46 | 17.88 | 18.08 | 31,118,878 | -0.77(-4.08%) |
Jun 08, 2017 | 19.40 | 19.40 | 18.18 | 18.85 | 32,637,040 | -0.71(-3.63%) |
Jun 07, 2017 | 20.37 | 20.49 | 19.45 | 19.56 | 16,957,402 | -0.80(-3.93%) |
Jun 06, 2017 | 20.22 | 20.44 | 20.13 | 20.36 | 6,665,684 | +0.15(+0.74%) |
Jun 05, 2017 | 20.52 | 20.89 | 20.14 | 20.21 | 15,220,387 | -0.88(-4.17%) |
Jun 02, 2017 | 21.34 | 21.45 | 21.00 | 21.09 | 9,595,392 | -0.25(-1.17%) |
Jun 01, 2017 | 21.32 | 21.45 | 21.19 | 21.34 | 7,143,394 | +0.13(+0.61%) |
May 31, 2017 | 21.50 | 21.75 | 21.09 | 21.21 | 9,497,568 | -0.24(-1.12%) |
May 30, 2017 | 21.30 | 21.58 | 21.01 | 21.45 | 9,505,811 | +0.23(+1.08%) |
May 26, 2017 | 21.66 | 21.70 | 21.07 | 21.22 | 13,374,035 | -0.71(-3.24%) |
May 25, 2017 | 20.16 | 21.94 | 20.11 | 21.93 | 24,315,828 | +1.40(+6.82%) |
May 24, 2017 | 20.20 | 20.62 | 20.00 | 20.53 | 13,798,777 | +0.50(+2.50%) |
May 23, 2017 | 20.14 | 20.30 | 19.90 | 20.03 | 8,237,943 | -0.05(-0.25%) |
May 22, 2017 | 20.14 | 20.34 | 20.01 | 20.08 | 9,145,461 | +0.08(+0.40%) |
May 19, 2017 | 20.42 | 20.64 | 19.93 | 20.00 | 18,960,744 | -0.27(-1.33%) |
May 18, 2017 | 19.86 | 20.58 | 19.86 | 20.27 | 15,977,625 | +0.37(+1.86%) |
May 17, 2017 | 20.56 | 20.59 | 19.69 | 19.90 | 29,210,464 | -0.88(-4.23%) |
May 16, 2017 | 20.54 | 20.88 | 20.15 | 20.78 | 40,941,552 | +0.04(+0.19%) |
May 15, 2017 | 19.57 | 20.95 | 19.49 | 20.74 | 69,791,408 | +1.60(+8.36%) |
May 12, 2017 | 18.44 | 19.48 | 18.16 | 19.14 | 68,971,016 | +1.09(+6.04%) |
May 11, 2017 | 17.96 | 18.90 | 17.59 | 18.05 | 131,824,776 | -4.93(-21.45%) |
May 10, 2017 | 23.11 | 23.32 | 22.87 | 22.98 | 47,070,896 | -0.34(-1.46%) |
May 09, 2017 | 22.70 | 23.44 | 22.68 | 23.32 | 17,925,866 | +0.86(+3.83%) |
May 08, 2017 | 23.17 | 23.57 | 22.23 | 22.46 | 18,084,116 | -0.73(-3.15%) |
May 05, 2017 | 23.08 | 23.25 | 22.51 | 23.19 | 12,833,904 | +0.60(+2.66%) |
May 04, 2017 | 22.18 | 23.22 | 21.90 | 22.59 | 19,004,940 | +0.77(+3.53%) |
May 03, 2017 | 21.80 | 22.21 | 21.63 | 21.82 | 7,065,876 | -0.17(-0.77%) |
May 02, 2017 | 22.37 | 22.37 | 21.75 | 21.99 | 8,134,647 | -0.22(-0.99%) |
May 01, 2017 | 22.66 | 22.84 | 22.11 | 22.21 | 7,954,495 | -0.34(-1.51%) |
Apr 28, 2017 | 22.05 | 22.59 | 22.01 | 22.55 | 9,031,607 | +0.54(+2.45%) |
Apr 27, 2017 | 21.58 | 22.12 | 21.58 | 22.01 | 10,759,861 | +0.43(+1.99%) |
Apr 26, 2017 | 21.25 | 21.65 | 21.08 | 21.58 | 10,137,569 | +0.24(+1.12%) |
Apr 25, 2017 | 21.08 | 21.40 | 20.56 | 21.34 | 9,586,121 | +0.14(+0.66%) |
Apr 24, 2017 | 21.20 | 21.30 | 21.01 | 21.20 | 5,926,923 | +0.27(+1.29%) |
Apr 21, 2017 | 21.37 | 21.49 | 20.71 | 20.93 | 7,742,074 | -0.22(-1.04%) |
Apr 20, 2017 | 20.63 | 21.26 | 20.62 | 21.15 | 10,022,432 | +0.53(+2.57%) |
Apr 19, 2017 | 20.50 | 20.91 | 20.41 | 20.62 | 8,737,757 | +0.07(+0.34%) |
Apr 18, 2017 | 19.83 | 20.89 | 19.73 | 20.55 | 15,964,624 | +0.61(+3.06%) |
Apr 17, 2017 | 20.09 | 20.21 | 19.80 | 19.94 | 11,711,658 | -0.25(-1.24%) |
Apr 13, 2017 | 20.20 | 20.37 | 19.81 | 20.19 | 13,600,361 | -0.03(-0.15%) |
Apr 12, 2017 | 20.70 | 20.83 | 20.18 | 20.22 | 9,359,163 | -0.48(-2.32%) |
Apr 11, 2017 | 21.01 | 21.20 | 20.34 | 20.70 | 13,309,477 | -0.27(-1.29%) |
Apr 10, 2017 | 21.09 | 21.27 | 20.70 | 20.97 | 8,628,079 | +0.15(+0.72%) |
Apr 07, 2017 | 20.68 | 21.08 | 20.60 | 20.82 | 10,580,926 | +0.25(+1.22%) |
Apr 06, 2017 | 20.76 | 20.76 | 20.03 | 20.57 | 21,929,296 | -0.13(-0.63%) |
Apr 05, 2017 | 22.15 | 22.22 | 20.67 | 20.70 | 26,077,974 | -1.44(-6.50%) |
Apr 04, 2017 | 22.21 | 22.67 | 21.88 | 22.14 | 16,312,671 | -0.21(-0.94%) |