Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.53 | 20.94 | 20.48 | 20.73 | 791,715 | +0.31(+1.50%) |
Jun 29, 2017 | 21.24 | 21.34 | 20.35 | 20.43 | 1,037,102 | -0.92(-4.30%) |
Jun 28, 2017 | 20.78 | 21.50 | 20.73 | 21.34 | 1,014,085 | +0.59(+2.82%) |
Jun 27, 2017 | 20.71 | 21.04 | 20.58 | 20.76 | 803,306 | +0.05(+0.25%) |
Jun 26, 2017 | 20.66 | 20.78 | 20.50 | 20.71 | 828,976 | +0.08(+0.37%) |
Jun 23, 2017 | 20.73 | 20.76 | 20.43 | 20.63 | 1,561,333 | -0.15(-0.74%) |
Jun 22, 2017 | 20.68 | 20.94 | 20.56 | 20.78 | 707,873 | -0.05(-0.24%) |
Jun 21, 2017 | 20.61 | 21.01 | 20.61 | 20.84 | 668,927 | +0.10(+0.49%) |
Jun 20, 2017 | 20.89 | 20.99 | 20.43 | 20.73 | 723,840 | -0.31(-1.45%) |
Jun 19, 2017 | 20.58 | 21.24 | 20.56 | 21.04 | 683,722 | +0.41(+1.98%) |
Jun 16, 2017 | 20.53 | 20.76 | 20.45 | 20.63 | 1,658,350 | -0.31(-1.46%) |
Jun 15, 2017 | 20.86 | 21.17 | 20.81 | 20.94 | 505,291 | -0.15(-0.72%) |
Jun 14, 2017 | 21.09 | 21.27 | 20.84 | 21.09 | 588,130 | -0.18(-0.84%) |
Jun 13, 2017 | 21.19 | 21.42 | 20.89 | 21.27 | 1,164,622 | +0.13(+0.60%) |
Jun 12, 2017 | 20.89 | 21.18 | 20.56 | 21.14 | 1,300,495 | +0.18(+0.85%) |
Jun 09, 2017 | 22.21 | 22.21 | 20.89 | 20.96 | 1,459,288 | -1.17(-5.29%) |
Jun 08, 2017 | 21.91 | 22.54 | 21.80 | 22.13 | 2,376,824 | +0.69(+3.21%) |
Jun 07, 2017 | 21.80 | 21.85 | 21.24 | 21.45 | 1,545,652 | -0.28(-1.29%) |
Jun 06, 2017 | 21.52 | 21.88 | 21.42 | 21.73 | 690,628 | +0.13(+0.59%) |
Jun 05, 2017 | 21.57 | 21.70 | 21.50 | 21.60 | 920,635 | -0.08(-0.35%) |
Jun 02, 2017 | 21.32 | 21.78 | 21.14 | 21.68 | 649,228 | +0.46(+2.16%) |
Jun 01, 2017 | 21.01 | 21.34 | 20.91 | 21.22 | 715,654 | +0.28(+1.34%) |
May 31, 2017 | 21.01 | 21.04 | 20.63 | 20.94 | 474,382 | -0.03(-0.12%) |
May 30, 2017 | 21.04 | 21.14 | 20.81 | 20.96 | 513,516 | -0.08(-0.36%) |
May 26, 2017 | 21.12 | 21.15 | 20.91 | 21.04 | 365,157 | -0.08(-0.36%) |
May 25, 2017 | 20.96 | 21.19 | 20.91 | 21.12 | 528,887 | +0.28(+1.34%) |
May 24, 2017 | 20.71 | 20.86 | 20.50 | 20.84 | 487,579 | +0.13(+0.62%) |
May 23, 2017 | 20.66 | 20.76 | 20.50 | 20.71 | 754,952 | +0.05(+0.25%) |
May 22, 2017 | 20.38 | 20.68 | 20.35 | 20.66 | 472,686 | +0.28(+1.38%) |
May 19, 2017 | 20.22 | 20.56 | 20.22 | 20.38 | 1,166,269 | +0.13(+0.63%) |
May 18, 2017 | 20.38 | 20.48 | 20.10 | 20.25 | 1,203,633 | +0.00(+0.00%) |
May 17, 2017 | 20.50 | 20.58 | 20.02 | 20.25 | 876,828 | -0.43(-2.09%) |
May 16, 2017 | 20.43 | 20.81 | 20.38 | 20.68 | 663,435 | +0.33(+1.63%) |
May 15, 2017 | 20.43 | 20.58 | 20.30 | 20.35 | 932,279 | +0.03(+0.13%) |
May 12, 2017 | 20.10 | 20.35 | 19.97 | 20.33 | 623,727 | +0.15(+0.76%) |
May 11, 2017 | 20.20 | 20.30 | 19.94 | 20.17 | 418,545 | -0.13(-0.63%) |
May 10, 2017 | 20.07 | 20.35 | 20.02 | 20.30 | 508,880 | +0.20(+1.01%) |
May 09, 2017 | 19.97 | 20.20 | 19.82 | 20.10 | 546,982 | +0.18(+0.90%) |
May 08, 2017 | 20.07 | 20.12 | 19.74 | 19.92 | 534,208 | -0.13(-0.64%) |
May 05, 2017 | 20.05 | 20.12 | 19.92 | 20.05 | 437,862 | +0.05(+0.25%) |
May 04, 2017 | 19.97 | 20.19 | 19.94 | 19.99 | 515,167 | -0.03(-0.13%) |
May 03, 2017 | 20.22 | 20.30 | 19.92 | 20.02 | 456,715 | -0.25(-1.26%) |
May 02, 2017 | 20.35 | 20.38 | 20.10 | 20.28 | 616,535 | +0.00(+0.00%) |
May 01, 2017 | 20.10 | 20.35 | 20.02 | 20.28 | 842,183 | +0.25(+1.27%) |
Apr 28, 2017 | 20.05 | 20.35 | 19.77 | 20.02 | 1,013,243 | -0.20(-1.01%) |
Apr 27, 2017 | 20.50 | 20.58 | 20.17 | 20.22 | 680,344 | -0.23(-1.12%) |
Apr 26, 2017 | 20.40 | 20.61 | 20.35 | 20.45 | 933,316 | +0.05(+0.25%) |
Apr 25, 2017 | 20.25 | 20.56 | 20.21 | 20.40 | 705,757 | +0.31(+1.52%) |
Apr 24, 2017 | 20.28 | 20.38 | 20.02 | 20.10 | 788,317 | +0.08(+0.38%) |
Apr 21, 2017 | 20.05 | 20.25 | 19.94 | 20.02 | 875,024 | -0.05(-0.25%) |
Apr 20, 2017 | 19.94 | 20.17 | 19.87 | 20.07 | 666,705 | +0.20(+1.03%) |
Apr 19, 2017 | 19.79 | 20.05 | 19.77 | 19.87 | 671,196 | +0.15(+0.78%) |
Apr 18, 2017 | 19.77 | 19.84 | 19.66 | 19.71 | 767,607 | -0.05(-0.26%) |
Apr 17, 2017 | 19.71 | 19.79 | 19.56 | 19.77 | 1,023,916 | +0.00(+0.00%) |
Apr 13, 2017 | 20.22 | 20.22 | 19.69 | 19.77 | 1,216,308 | -0.48(-2.39%) |
Apr 12, 2017 | 20.76 | 20.76 | 20.25 | 20.25 | 733,321 | -0.56(-2.69%) |
Apr 11, 2017 | 20.89 | 21.43 | 20.72 | 20.81 | 830,922 | -0.13(-0.61%) |
Apr 10, 2017 | 20.63 | 21.00 | 20.56 | 20.94 | 1,307,399 | +0.33(+1.61%) |
Apr 07, 2017 | 20.76 | 20.76 | 20.43 | 20.61 | 1,814,860 | -0.20(-0.98%) |
Apr 06, 2017 | 21.34 | 21.34 | 20.76 | 20.81 | 2,198,581 | -0.51(-2.39%) |
Apr 05, 2017 | 21.68 | 21.73 | 21.27 | 21.32 | 1,082,323 | -0.28(-1.30%) |
Apr 04, 2017 | 21.65 | 21.91 | 21.43 | 21.60 | 821,998 | -0.05(-0.24%) |