Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.82 | 21.96 | 21.56 | 21.82 | 1,044,741 | +0.09(+0.41%) |
Jun 29, 2017 | 20.99 | 21.82 | 20.91 | 21.74 | 1,218,240 | +0.73(+3.49%) |
Jun 28, 2017 | 21.02 | 21.19 | 20.83 | 21.00 | 799,961 | +0.04(+0.17%) |
Jun 27, 2017 | 20.99 | 21.31 | 20.79 | 20.97 | 1,566,148 | +0.16(+0.77%) |
Jun 26, 2017 | 20.44 | 20.94 | 20.32 | 20.81 | 1,515,679 | +0.27(+1.30%) |
Jun 23, 2017 | 20.90 | 20.90 | 20.16 | 20.54 | 7,313,938 | -0.38(-1.83%) |
Jun 22, 2017 | 20.92 | 21.25 | 20.68 | 20.92 | 1,080,828 | +0.07(+0.34%) |
Jun 21, 2017 | 20.90 | 21.05 | 20.53 | 20.85 | 1,394,260 | -0.04(-0.21%) |
Jun 20, 2017 | 20.77 | 20.98 | 20.32 | 20.90 | 1,048,220 | -0.09(-0.43%) |
Jun 19, 2017 | 20.96 | 21.07 | 20.42 | 20.99 | 1,245,175 | +0.04(+0.21%) |
Jun 16, 2017 | 21.51 | 21.51 | 20.16 | 20.94 | 10,138,615 | -0.57(-2.66%) |
Jun 15, 2017 | 22.80 | 22.86 | 21.13 | 21.51 | 1,588,577 | -1.37(-5.97%) |
Jun 14, 2017 | 22.52 | 23.37 | 22.42 | 22.88 | 1,889,837 | +0.46(+2.03%) |
Jun 13, 2017 | 22.03 | 22.92 | 21.96 | 22.42 | 1,741,960 | +0.31(+1.41%) |
Jun 12, 2017 | 21.81 | 22.23 | 21.63 | 22.11 | 1,192,224 | +0.30(+1.39%) |
Jun 09, 2017 | 21.22 | 21.99 | 21.14 | 21.81 | 1,347,105 | +0.57(+2.69%) |
Jun 08, 2017 | 21.55 | 21.68 | 21.07 | 21.24 | 892,125 | -0.40(-1.86%) |
Jun 07, 2017 | 21.60 | 22.23 | 21.24 | 21.64 | 1,262,618 | -0.01(-0.04%) |
Jun 06, 2017 | 21.44 | 22.11 | 21.39 | 21.65 | 881,435 | +0.22(+1.04%) |
Jun 05, 2017 | 20.99 | 21.60 | 20.77 | 21.42 | 1,293,831 | +0.54(+2.56%) |
Jun 02, 2017 | 21.57 | 21.57 | 20.35 | 20.89 | 1,768,636 | -0.65(-3.03%) |
Jun 01, 2017 | 21.69 | 21.82 | 20.99 | 21.54 | 638,912 | -0.14(-0.66%) |
May 31, 2017 | 22.13 | 22.13 | 21.34 | 21.68 | 519,690 | -0.49(-2.21%) |
May 30, 2017 | 22.17 | 22.25 | 21.83 | 22.17 | 683,329 | +0.07(+0.32%) |
May 26, 2017 | 21.36 | 22.10 | 21.19 | 22.10 | 617,497 | +0.71(+3.30%) |
May 25, 2017 | 21.67 | 21.96 | 21.04 | 21.40 | 802,000 | -0.03(-0.13%) |
May 24, 2017 | 20.99 | 21.85 | 20.82 | 21.42 | 572,668 | +0.38(+1.82%) |
May 23, 2017 | 20.84 | 21.30 | 20.60 | 21.04 | 807,527 | +0.25(+1.20%) |
May 22, 2017 | 20.84 | 21.20 | 20.59 | 20.79 | 1,122,811 | -0.01(-0.04%) |
May 19, 2017 | 20.72 | 21.48 | 20.62 | 20.80 | 825,284 | -0.14(-0.68%) |
May 18, 2017 | 20.82 | 21.59 | 20.41 | 20.94 | 652,406 | +0.05(+0.26%) |
May 17, 2017 | 21.40 | 21.84 | 20.50 | 20.89 | 1,043,785 | -0.65(-3.03%) |
May 16, 2017 | 21.99 | 22.22 | 21.27 | 21.54 | 1,606,881 | -0.56(-2.54%) |
May 15, 2017 | 22.29 | 22.54 | 21.99 | 22.10 | 504,686 | -0.22(-1.00%) |
May 12, 2017 | 21.98 | 22.40 | 21.82 | 22.32 | 600,514 | +0.24(+1.09%) |
May 11, 2017 | 22.44 | 22.62 | 21.90 | 22.08 | 627,657 | -0.46(-2.06%) |
May 10, 2017 | 22.28 | 22.88 | 22.04 | 22.55 | 1,110,053 | +0.27(+1.20%) |
May 09, 2017 | 21.63 | 22.39 | 21.52 | 22.28 | 794,062 | +0.68(+3.14%) |
May 08, 2017 | 21.42 | 22.05 | 21.33 | 21.60 | 1,513,768 | +0.21(+1.00%) |
May 05, 2017 | 21.57 | 21.74 | 21.09 | 21.39 | 1,309,753 | +0.15(+0.71%) |
May 04, 2017 | 22.35 | 22.40 | 21.23 | 21.24 | 5,594,075 | -1.14(-5.11%) |
May 03, 2017 | 23.25 | 23.95 | 22.14 | 22.38 | 2,297,666 | -0.86(-3.69%) |
May 02, 2017 | 23.12 | 23.65 | 22.98 | 23.23 | 1,025,814 | +0.25(+1.09%) |
May 01, 2017 | 22.98 | 23.22 | 22.59 | 22.98 | 517,370 | +0.30(+1.34%) |
Apr 28, 2017 | 23.65 | 23.65 | 22.48 | 22.68 | 465,071 | -0.71(-3.05%) |
Apr 27, 2017 | 23.86 | 23.88 | 23.23 | 23.40 | 636,489 | -0.29(-1.21%) |
Apr 26, 2017 | 23.88 | 24.10 | 23.21 | 23.68 | 954,347 | +0.38(+1.65%) |
Apr 25, 2017 | 24.09 | 24.10 | 22.73 | 23.30 | 610,305 | -0.26(-1.10%) |
Apr 24, 2017 | 23.83 | 24.06 | 23.22 | 23.56 | 292,829 | +0.62(+2.72%) |
Apr 21, 2017 | 22.42 | 23.16 | 22.42 | 22.93 | 587,758 | +0.62(+2.76%) |
Apr 20, 2017 | 22.37 | 22.57 | 22.07 | 22.32 | 550,521 | +0.05(+0.24%) |
Apr 19, 2017 | 21.87 | 22.45 | 21.81 | 22.26 | 1,211,182 | +0.84(+3.92%) |
Apr 18, 2017 | 20.90 | 22.00 | 20.90 | 21.42 | 3,408,236 | +0.52(+2.48%) |
Apr 17, 2017 | 21.38 | 21.41 | 20.18 | 20.91 | 2,167,528 | -0.36(-1.68%) |
Apr 13, 2017 | 23.01 | 23.11 | 20.78 | 21.26 | 4,146,733 | -1.72(-7.49%) |
Apr 12, 2017 | 24.48 | 24.65 | 22.74 | 22.98 | 1,123,801 | -1.55(-6.33%) |
Apr 11, 2017 | 24.68 | 24.90 | 24.12 | 24.54 | 664,881 | -0.44(-1.75%) |
Apr 10, 2017 | 24.99 | 25.41 | 24.33 | 24.98 | 914,541 | +0.37(+1.49%) |
Apr 07, 2017 | 24.50 | 24.89 | 24.21 | 24.61 | 468,717 | +0.02(+0.07%) |
Apr 06, 2017 | 25.13 | 25.55 | 24.11 | 24.59 | 1,808,608 | -0.40(-1.61%) |
Apr 05, 2017 | 24.98 | 25.44 | 23.21 | 24.99 | 3,560,923 | +0.67(+2.75%) |
Apr 04, 2017 | 28.56 | 29.01 | 23.66 | 24.32 | 4,157,866 | -3.35(-12.10%) |