Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.74 | 23.22 | 22.30 | 23.13 | 5,466,700 | +0.44(+1.93%) |
Jun 29, 2017 | 22.66 | 23.19 | 22.63 | 22.69 | 5,324,603 | +0.21(+0.96%) |
Jun 28, 2017 | 22.44 | 22.79 | 22.36 | 22.47 | 2,975,130 | +0.25(+1.12%) |
Jun 27, 2017 | 22.74 | 23.00 | 22.20 | 22.22 | 4,055,147 | -0.45(-1.97%) |
Jun 26, 2017 | 22.81 | 22.88 | 22.40 | 22.67 | 4,537,560 | -0.03(-0.15%) |
Jun 23, 2017 | 22.58 | 22.73 | 22.15 | 22.70 | 5,153,587 | +0.09(+0.40%) |
Jun 22, 2017 | 21.99 | 22.84 | 21.93 | 22.61 | 3,844,063 | +0.53(+2.40%) |
Jun 21, 2017 | 22.58 | 22.75 | 22.01 | 22.08 | 3,397,498 | -0.40(-1.77%) |
Jun 20, 2017 | 23.17 | 23.17 | 22.44 | 22.48 | 4,512,998 | -0.88(-3.75%) |
Jun 19, 2017 | 22.96 | 23.38 | 22.96 | 23.36 | 3,766,180 | +0.55(+2.39%) |
Jun 16, 2017 | 22.12 | 22.81 | 22.02 | 22.81 | 4,869,530 | +0.69(+3.10%) |
Jun 15, 2017 | 22.46 | 22.56 | 22.02 | 22.12 | 4,216,299 | -0.51(-2.27%) |
Jun 14, 2017 | 23.57 | 23.57 | 22.60 | 22.64 | 4,081,792 | -0.92(-3.90%) |
Jun 13, 2017 | 22.70 | 23.57 | 22.40 | 23.56 | 3,938,151 | +0.93(+4.09%) |
Jun 12, 2017 | 22.50 | 23.56 | 22.40 | 22.63 | 6,664,924 | +0.09(+0.40%) |
Jun 09, 2017 | 22.14 | 22.73 | 22.00 | 22.54 | 6,184,749 | +0.40(+1.79%) |
Jun 08, 2017 | 22.54 | 21.50 | 22.14 | 4,479,977 | +0.45(+2.10%) | |
Jun 07, 2017 | 21.60 | 21.70 | 21.31 | 21.69 | 5,948,941 | +0.10(+0.46%) |
Jun 06, 2017 | 21.66 | 21.84 | 21.21 | 21.59 | 4,588,981 | -0.15(-0.69%) |
Jun 05, 2017 | 21.78 | 21.87 | 21.44 | 21.74 | 4,227,511 | -0.10(-0.45%) |
Jun 02, 2017 | 22.27 | 22.32 | 21.33 | 21.83 | 8,050,184 | -0.52(-2.33%) |
Jun 01, 2017 | 22.25 | 22.74 | 22.12 | 22.36 | 5,007,603 | +0.11(+0.48%) |
May 31, 2017 | 23.09 | 23.26 | 22.10 | 22.25 | 5,789,568 | -0.84(-3.62%) |
May 30, 2017 | 23.16 | 23.46 | 23.07 | 23.08 | 3,317,591 | -0.18(-0.78%) |
May 26, 2017 | 23.15 | 23.32 | 22.85 | 23.27 | 3,006,413 | +0.03(+0.14%) |
May 25, 2017 | 23.70 | 24.04 | 22.91 | 23.23 | 5,868,786 | -0.29(-1.23%) |
May 24, 2017 | 23.95 | 24.23 | 23.41 | 23.52 | 3,810,734 | -0.42(-1.76%) |
May 23, 2017 | 23.49 | 24.07 | 23.43 | 23.94 | 5,008,075 | +0.55(+2.33%) |
May 22, 2017 | 23.73 | 23.86 | 22.98 | 23.40 | 3,297,325 | -0.22(-0.95%) |
May 19, 2017 | 22.80 | 23.93 | 22.79 | 23.62 | 6,016,025 | +0.95(+4.20%) |
May 18, 2017 | 22.33 | 22.75 | 22.15 | 22.67 | 3,233,319 | -0.04(-0.18%) |
May 17, 2017 | 23.22 | 23.29 | 22.60 | 22.71 | 4,436,871 | -0.50(-2.17%) |
May 16, 2017 | 22.99 | 23.33 | 22.89 | 23.22 | 6,192,165 | +0.27(+1.19%) |
May 15, 2017 | 22.36 | 23.19 | 22.30 | 22.94 | 4,780,037 | +0.79(+3.58%) |
May 12, 2017 | 22.48 | 22.79 | 22.04 | 22.15 | 3,332,094 | -0.35(-1.54%) |
May 11, 2017 | 22.47 | 22.81 | 22.03 | 22.50 | 3,577,092 | -0.10(-0.44%) |
May 10, 2017 | 22.47 | 22.84 | 22.43 | 22.60 | 4,517,795 | +0.16(+0.73%) |
May 09, 2017 | 22.82 | 22.91 | 22.35 | 22.43 | 4,651,579 | -0.28(-1.22%) |
May 08, 2017 | 23.53 | 23.99 | 22.63 | 22.71 | 7,880,931 | -0.54(-2.32%) |
May 05, 2017 | 22.39 | 23.46 | 22.22 | 23.25 | 8,142,842 | +1.10(+4.99%) |
May 04, 2017 | 21.43 | 22.47 | 21.32 | 22.15 | 16,237,480 | +1.28(+6.12%) |
May 03, 2017 | 21.42 | 21.47 | 20.49 | 20.87 | 10,149,810 | -0.70(-3.26%) |
May 02, 2017 | 21.78 | 21.79 | 21.22 | 21.57 | 9,311,502 | -0.29(-1.35%) |
May 01, 2017 | 21.99 | 22.02 | 21.57 | 21.87 | 4,638,121 | -0.01(-0.04%) |
Apr 28, 2017 | 22.55 | 22.55 | 21.85 | 21.88 | 4,361,117 | -0.56(-2.52%) |
Apr 27, 2017 | 22.55 | 22.60 | 22.01 | 22.44 | 3,673,256 | +0.14(+0.62%) |
Apr 26, 2017 | 22.24 | 22.46 | 22.07 | 22.30 | 4,612,962 | -0.07(-0.29%) |
Apr 25, 2017 | 22.54 | 21.64 | 22.37 | 6,227,380 | +0.76(+3.52%) | |
Apr 24, 2017 | 21.52 | 21.65 | 21.19 | 21.61 | 4,084,826 | +0.34(+1.58%) |
Apr 21, 2017 | 21.65 | 21.68 | 21.12 | 21.27 | 4,787,067 | -0.47(-2.18%) |
Apr 20, 2017 | 21.84 | 22.05 | 21.70 | 21.75 | 4,583,694 | -0.02(-0.08%) |
Apr 19, 2017 | 22.15 | 22.29 | 21.56 | 21.76 | 4,239,497 | -0.39(-1.77%) |
Apr 18, 2017 | 22.31 | 22.31 | 21.88 | 22.15 | 5,678,769 | -0.35(-1.56%) |
Apr 17, 2017 | 23.32 | 23.32 | 22.40 | 22.51 | 5,631,184 | -0.74(-3.20%) |
Apr 13, 2017 | 23.32 | 23.60 | 23.14 | 23.25 | 3,295,354 | -0.16(-0.70%) |
Apr 12, 2017 | 24.05 | 24.12 | 23.31 | 23.41 | 6,202,827 | -0.84(-3.47%) |
Apr 11, 2017 | 24.40 | 24.55 | 24.15 | 24.26 | 4,965,343 | -0.17(-0.70%) |
Apr 10, 2017 | 24.16 | 24.60 | 24.02 | 24.43 | 2,819,812 | +0.29(+1.19%) |
Apr 07, 2017 | 24.17 | 24.42 | 23.89 | 24.14 | 3,572,906 | -0.12(-0.51%) |
Apr 06, 2017 | 23.60 | 24.30 | 23.53 | 24.26 | 4,447,814 | +0.70(+2.99%) |
Apr 05, 2017 | 24.04 | 24.15 | 23.53 | 23.56 | 4,758,564 | -0.35(-1.47%) |
Apr 04, 2017 | 23.25 | 23.93 | 23.14 | 23.91 | 6,283,872 | +0.66(+2.85%) |