Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.03 | 23.53 | 22.59 | 23.43 | 5,396,187 | +0.44(+1.93%) |
Jun 29, 2017 | 22.96 | 23.49 | 22.92 | 22.98 | 5,255,923 | +0.22(+0.96%) |
Jun 28, 2017 | 22.73 | 23.08 | 22.66 | 22.77 | 2,936,755 | +0.25(+1.12%) |
Jun 27, 2017 | 23.03 | 23.30 | 22.49 | 22.51 | 4,002,841 | -0.45(-1.97%) |
Jun 26, 2017 | 23.11 | 23.18 | 22.69 | 22.97 | 4,479,032 | -0.03(-0.15%) |
Jun 23, 2017 | 22.87 | 23.03 | 22.44 | 23.00 | 5,087,113 | +0.09(+0.40%) |
Jun 22, 2017 | 22.28 | 23.13 | 22.21 | 22.91 | 3,794,480 | +0.54(+2.40%) |
Jun 21, 2017 | 22.87 | 23.05 | 22.30 | 22.37 | 3,353,675 | -0.40(-1.77%) |
Jun 20, 2017 | 23.48 | 23.48 | 22.73 | 22.77 | 4,454,786 | -0.89(-3.75%) |
Jun 19, 2017 | 23.26 | 23.68 | 23.26 | 23.66 | 3,717,601 | +0.55(+2.39%) |
Jun 16, 2017 | 22.41 | 23.11 | 22.30 | 23.11 | 4,806,720 | +0.70(+3.10%) |
Jun 15, 2017 | 22.76 | 22.86 | 22.31 | 22.41 | 4,161,914 | -0.52(-2.27%) |
Jun 14, 2017 | 23.88 | 23.88 | 22.90 | 22.93 | 4,029,143 | -0.93(-3.90%) |
Jun 13, 2017 | 22.99 | 23.88 | 22.69 | 23.86 | 3,887,354 | +0.94(+4.09%) |
Jun 12, 2017 | 22.80 | 23.87 | 22.69 | 22.92 | 6,578,955 | +0.09(+0.40%) |
Jun 09, 2017 | 22.43 | 23.03 | 22.29 | 22.83 | 6,104,974 | +0.40(+1.79%) |
Jun 08, 2017 | 22.83 | 21.79 | 22.43 | 4,422,191 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.89 | 21.99 | 21.59 | 21.97 | 5,872,208 | +0.10(+0.46%) |
Jun 06, 2017 | 21.94 | 22.13 | 21.49 | 21.87 | 4,529,789 | -0.15(-0.68%) |
Jun 05, 2017 | 22.06 | 22.15 | 21.72 | 22.02 | 4,172,982 | -0.10(-0.45%) |
Jun 02, 2017 | 22.56 | 22.61 | 21.61 | 22.12 | 7,946,347 | -0.53(-2.33%) |
Jun 01, 2017 | 22.54 | 23.03 | 22.41 | 22.65 | 4,943,011 | +0.11(+0.48%) |
May 31, 2017 | 23.39 | 23.56 | 22.38 | 22.54 | 5,714,891 | -0.85(-3.62%) |
May 30, 2017 | 23.46 | 23.77 | 23.37 | 23.39 | 3,274,799 | -0.18(-0.78%) |
May 26, 2017 | 23.45 | 23.62 | 23.15 | 23.57 | 2,967,634 | +0.03(+0.14%) |
May 25, 2017 | 24.01 | 24.35 | 23.21 | 23.54 | 5,793,086 | -0.29(-1.23%) |
May 24, 2017 | 24.27 | 24.54 | 23.72 | 23.83 | 3,761,581 | -0.43(-1.76%) |
May 23, 2017 | 23.80 | 24.39 | 23.74 | 24.26 | 4,943,478 | +0.55(+2.33%) |
May 22, 2017 | 24.04 | 24.17 | 23.28 | 23.70 | 3,254,794 | -0.23(-0.95%) |
May 19, 2017 | 23.10 | 24.24 | 23.08 | 23.93 | 5,938,426 | +0.96(+4.20%) |
May 18, 2017 | 22.62 | 23.05 | 22.44 | 22.97 | 3,191,614 | -0.04(-0.18%) |
May 17, 2017 | 23.52 | 23.60 | 22.90 | 23.01 | 4,379,642 | -0.51(-2.17%) |
May 16, 2017 | 23.29 | 23.64 | 23.19 | 23.52 | 6,112,294 | +0.28(+1.19%) |
May 15, 2017 | 22.66 | 23.49 | 22.59 | 23.24 | 4,718,381 | +0.80(+3.58%) |
May 12, 2017 | 22.77 | 23.08 | 22.33 | 22.44 | 3,289,115 | -0.35(-1.54%) |
May 11, 2017 | 22.77 | 23.11 | 22.32 | 22.79 | 3,530,952 | -0.10(-0.44%) |
May 10, 2017 | 22.77 | 23.14 | 22.72 | 22.89 | 4,459,522 | +0.17(+0.73%) |
May 09, 2017 | 23.12 | 23.21 | 22.64 | 22.73 | 4,591,580 | -0.28(-1.22%) |
May 08, 2017 | 23.84 | 24.31 | 22.92 | 23.01 | 7,779,278 | -0.55(-2.32%) |
May 05, 2017 | 22.68 | 23.77 | 22.51 | 23.55 | 8,037,811 | +1.12(+4.99%) |
May 04, 2017 | 21.71 | 22.77 | 21.60 | 22.44 | 16,028,039 | +1.29(+6.12%) |
May 03, 2017 | 21.70 | 21.75 | 20.75 | 21.14 | 10,018,892 | -0.71(-3.26%) |
May 02, 2017 | 22.06 | 22.07 | 21.50 | 21.86 | 9,191,396 | -0.30(-1.35%) |
May 01, 2017 | 22.28 | 22.31 | 21.86 | 22.15 | 4,578,295 | -0.01(-0.04%) |
Apr 28, 2017 | 22.84 | 22.84 | 22.14 | 22.16 | 4,304,865 | -0.57(-2.52%) |
Apr 27, 2017 | 22.85 | 22.90 | 22.29 | 22.73 | 3,625,876 | +0.14(+0.62%) |
Apr 26, 2017 | 22.53 | 22.75 | 22.36 | 22.59 | 4,553,461 | -0.07(-0.29%) |
Apr 25, 2017 | 22.83 | 21.92 | 22.66 | 6,147,055 | +0.77(+3.52%) | |
Apr 24, 2017 | 21.81 | 21.93 | 21.47 | 21.89 | 4,032,137 | +0.34(+1.58%) |
Apr 21, 2017 | 21.93 | 21.96 | 21.40 | 21.55 | 4,725,321 | -0.48(-2.18%) |
Apr 20, 2017 | 22.13 | 22.34 | 21.99 | 22.03 | 4,524,571 | -0.02(-0.08%) |
Apr 19, 2017 | 22.44 | 22.58 | 21.84 | 22.05 | 4,184,813 | -0.40(-1.77%) |
Apr 18, 2017 | 22.60 | 22.60 | 22.16 | 22.44 | 5,605,521 | -0.36(-1.56%) |
Apr 17, 2017 | 23.62 | 23.62 | 22.69 | 22.80 | 5,558,550 | -0.75(-3.20%) |
Apr 13, 2017 | 23.62 | 23.91 | 23.44 | 23.55 | 3,252,848 | -0.17(-0.70%) |
Apr 12, 2017 | 24.37 | 24.43 | 23.61 | 23.72 | 6,122,819 | -0.85(-3.47%) |
Apr 11, 2017 | 24.71 | 24.87 | 24.47 | 24.57 | 4,901,297 | -0.17(-0.70%) |
Apr 10, 2017 | 24.47 | 24.92 | 24.33 | 24.75 | 2,783,440 | +0.29(+1.19%) |
Apr 07, 2017 | 24.48 | 24.74 | 24.20 | 24.46 | 3,526,821 | -0.12(-0.51%) |
Apr 06, 2017 | 23.91 | 24.62 | 23.84 | 24.58 | 4,390,444 | +0.71(+2.99%) |
Apr 05, 2017 | 24.36 | 24.47 | 23.84 | 23.87 | 4,697,185 | -0.36(-1.47%) |
Apr 04, 2017 | 23.55 | 24.24 | 23.44 | 24.23 | 6,202,819 | +0.67(+2.85%) |