Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.87 | 24.96 | 24.39 | 24.65 | 1,208,844 | -0.14(-0.56%) |
Jun 29, 2017 | 25.40 | 25.40 | 24.57 | 24.79 | 1,038,350 | -0.46(-1.82%) |
Jun 28, 2017 | 24.87 | 25.32 | 24.54 | 25.25 | 932,638 | +0.55(+2.23%) |
Jun 27, 2017 | 25.25 | 25.29 | 24.68 | 24.70 | 929,396 | -0.59(-2.33%) |
Jun 26, 2017 | 25.37 | 25.64 | 25.20 | 25.29 | 1,165,125 | -0.06(-0.24%) |
Jun 23, 2017 | 25.39 | 25.35 | 10,451,241 | +0.52(+2.09%) | ||
Jun 22, 2017 | 24.43 | 25.00 | 24.28 | 24.83 | 631,102 | +0.39(+1.60%) |
Jun 21, 2017 | 24.15 | 24.62 | 24.02 | 24.44 | 919,413 | +0.38(+1.58%) |
Jun 20, 2017 | 24.48 | 24.78 | 24.06 | 24.06 | 985,716 | -0.30(-1.23%) |
Jun 19, 2017 | 24.10 | 24.36 | 23.97 | 24.36 | 1,046,026 | +0.19(+0.79%) |
Jun 16, 2017 | 24.31 | 24.38 | 23.94 | 24.17 | 1,515,782 | -0.22(-0.90%) |
Jun 15, 2017 | 24.59 | 24.80 | 24.18 | 24.39 | 918,675 | -0.53(-2.13%) |
Jun 14, 2017 | 25.03 | 25.06 | 24.71 | 24.92 | 846,489 | -0.05(-0.20%) |
Jun 13, 2017 | 24.74 | 25.04 | 24.68 | 24.97 | 599,045 | +0.33(+1.34%) |
Jun 12, 2017 | 24.26 | 24.73 | 23.96 | 24.64 | 841,572 | +0.22(+0.90%) |
Jun 09, 2017 | 24.91 | 25.15 | 24.26 | 24.42 | 719,886 | -0.48(-1.93%) |
Jun 08, 2017 | 24.39 | 24.94 | 24.29 | 24.90 | 675,880 | +0.63(+2.60%) |
Jun 07, 2017 | 24.56 | 24.60 | 24.19 | 24.27 | 495,863 | -0.27(-1.10%) |
Jun 06, 2017 | 24.05 | 24.65 | 24.05 | 24.54 | 616,583 | +0.30(+1.24%) |
Jun 05, 2017 | 24.13 | 24.38 | 24.06 | 24.24 | 704,688 | +0.10(+0.41%) |
Jun 02, 2017 | 24.14 | 24.17 | 23.75 | 24.14 | 621,975 | +0.10(+0.42%) |
Jun 01, 2017 | 23.87 | 24.14 | 23.74 | 24.04 | 481,645 | +0.20(+0.82%) |
May 31, 2017 | 24.44 | 24.52 | 23.68 | 23.84 | 697,496 | -0.48(-1.95%) |
May 30, 2017 | 23.95 | 24.45 | 23.95 | 24.32 | 825,338 | +0.39(+1.63%) |
May 26, 2017 | 24.24 | 24.24 | 23.76 | 23.93 | 640,349 | -0.37(-1.52%) |
May 25, 2017 | 24.46 | 24.55 | 24.08 | 24.30 | 703,871 | -0.02(-0.08%) |
May 24, 2017 | 23.99 | 24.41 | 23.87 | 24.32 | 1,057,871 | +0.09(+0.37%) |
May 23, 2017 | 24.50 | 24.68 | 24.03 | 24.23 | 1,308,928 | -0.23(-0.94%) |
May 22, 2017 | 23.93 | 24.65 | 23.62 | 24.46 | 1,788,568 | +1.37(+5.93%) |
May 19, 2017 | 21.77 | 23.57 | 21.75 | 23.09 | 2,576,421 | +1.39(+6.41%) |
May 18, 2017 | 21.80 | 21.86 | 21.61 | 21.70 | 719,549 | -0.03(-0.14%) |
May 17, 2017 | 22.34 | 22.43 | 21.58 | 21.73 | 1,481,774 | -0.83(-3.68%) |
May 16, 2017 | 22.74 | 22.83 | 22.26 | 22.56 | 873,899 | -0.19(-0.84%) |
May 15, 2017 | 22.58 | 22.86 | 22.53 | 22.75 | 996,840 | +0.26(+1.16%) |
May 12, 2017 | 22.90 | 22.97 | 22.45 | 22.49 | 818,302 | -0.41(-1.79%) |
May 11, 2017 | 22.72 | 23.22 | 22.55 | 22.90 | 915,731 | +0.11(+0.48%) |
May 10, 2017 | 22.97 | 22.99 | 22.72 | 22.79 | 1,204,342 | -0.17(-0.74%) |
May 09, 2017 | 22.25 | 23.00 | 22.08 | 22.96 | 1,744,045 | +0.78(+3.52%) |
May 08, 2017 | 22.05 | 22.19 | 21.95 | 22.18 | 810,812 | +0.06(+0.27%) |
May 05, 2017 | 22.00 | 22.12 | 21.89 | 22.12 | 993,949 | +0.12(+0.55%) |
May 04, 2017 | 22.00 | 22.17 | 21.67 | 22.00 | 947,218 | +0.01(+0.05%) |
May 03, 2017 | 21.90 | 22.10 | 21.80 | 21.99 | 893,095 | +0.00(+0.00%) |
May 02, 2017 | 21.86 | 22.05 | 21.82 | 21.99 | 1,084,736 | +0.14(+0.64%) |
May 01, 2017 | 21.82 | 22.04 | 21.62 | 21.85 | 1,097,437 | -0.03(-0.14%) |
Apr 28, 2017 | 22.07 | 22.28 | 21.78 | 21.88 | 1,861,509 | -0.27(-1.22%) |
Apr 27, 2017 | 22.10 | 22.22 | 21.85 | 22.15 | 2,317,637 | +0.08(+0.36%) |
Apr 26, 2017 | 22.55 | 22.72 | 20.82 | 22.07 | 7,809,646 | -2.75(-11.08%) |
Apr 25, 2017 | 24.89 | 25.27 | 24.79 | 24.82 | 1,061,006 | +0.07(+0.28%) |
Apr 24, 2017 | 24.95 | 24.99 | 24.70 | 24.75 | 590,989 | +0.09(+0.36%) |
Apr 21, 2017 | 24.91 | 24.91 | 24.53 | 24.66 | 439,797 | -0.15(-0.60%) |
Apr 20, 2017 | 24.73 | 24.84 | 24.36 | 24.81 | 518,487 | +0.21(+0.85%) |
Apr 19, 2017 | 24.47 | 24.74 | 24.32 | 24.60 | 480,667 | +0.31(+1.28%) |
Apr 18, 2017 | 24.09 | 24.35 | 23.99 | 24.29 | 387,425 | +0.05(+0.21%) |
Apr 17, 2017 | 24.16 | 24.45 | 24.05 | 24.24 | 566,058 | +0.14(+0.58%) |
Apr 13, 2017 | 24.34 | 24.54 | 24.02 | 24.10 | 655,254 | -0.39(-1.59%) |
Apr 12, 2017 | 24.89 | 25.03 | 24.44 | 24.49 | 641,441 | -0.45(-1.80%) |
Apr 11, 2017 | 24.93 | 24.98 | 24.42 | 24.94 | 488,082 | -0.05(-0.20%) |
Apr 10, 2017 | 24.69 | 25.10 | 24.69 | 24.99 | 616,983 | +0.30(+1.22%) |
Apr 07, 2017 | 24.23 | 24.73 | 24.23 | 24.69 | 589,784 | +0.03(+0.12%) |
Apr 06, 2017 | 24.19 | 24.76 | 24.05 | 24.66 | 1,021,974 | +0.44(+1.82%) |
Apr 05, 2017 | 24.53 | 24.77 | 24.08 | 24.22 | 1,679,435 | -0.23(-0.94%) |
Apr 04, 2017 | 25.85 | 25.99 | 24.23 | 24.45 | 2,567,877 | -1.95(-7.39%) |