Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.79 | 24.85 | 24.26 | 24.63 | 3,975,832 | -0.01(-0.04%) |
Jun 29, 2017 | 24.04 | 24.82 | 23.40 | 24.64 | 5,572,106 | +0.62(+2.58%) |
Jun 28, 2017 | 23.66 | 24.15 | 23.08 | 24.02 | 4,579,516 | +0.43(+1.82%) |
Jun 27, 2017 | 24.90 | 25.22 | 23.57 | 23.59 | 4,642,689 | -1.31(-5.26%) |
Jun 26, 2017 | 24.32 | 25.18 | 23.81 | 24.90 | 6,110,470 | +1.12(+4.71%) |
Jun 23, 2017 | 24.54 | 23.78 | 23.78 | 31,692,494 | -0.29(-1.20%) | |
Jun 22, 2017 | 24.25 | 24.63 | 23.50 | 24.07 | 4,882,941 | +0.05(+0.21%) |
Jun 21, 2017 | 22.31 | 24.42 | 22.31 | 24.02 | 7,600,892 | +1.74(+7.81%) |
Jun 20, 2017 | 21.55 | 22.57 | 21.50 | 22.28 | 5,095,285 | +0.68(+3.15%) |
Jun 19, 2017 | 20.00 | 21.63 | 19.80 | 21.60 | 5,709,430 | +2.34(+12.15%) |
Jun 16, 2017 | 19.05 | 19.50 | 18.91 | 19.26 | 3,678,824 | +0.02(+0.10%) |
Jun 15, 2017 | 19.48 | 19.65 | 19.13 | 19.24 | 2,026,701 | -0.43(-2.19%) |
Jun 14, 2017 | 20.00 | 20.04 | 19.44 | 19.67 | 1,951,382 | -0.23(-1.16%) |
Jun 13, 2017 | 19.79 | 20.05 | 19.54 | 19.90 | 2,054,691 | +0.10(+0.51%) |
Jun 12, 2017 | 19.27 | 19.85 | 18.25 | 19.80 | 4,083,765 | +0.55(+2.86%) |
Jun 09, 2017 | 19.78 | 20.04 | 18.76 | 19.25 | 3,546,677 | -0.47(-2.38%) |
Jun 08, 2017 | 19.31 | 20.26 | 19.29 | 19.72 | 3,249,869 | +0.38(+1.96%) |
Jun 07, 2017 | 19.13 | 19.50 | 19.10 | 19.34 | 2,187,192 | +0.21(+1.10%) |
Jun 06, 2017 | 19.01 | 19.34 | 18.78 | 19.13 | 2,048,459 | +0.03(+0.16%) |
Jun 05, 2017 | 19.08 | 19.28 | 18.94 | 19.10 | 2,192,988 | +0.06(+0.32%) |
Jun 02, 2017 | 19.15 | 19.32 | 18.78 | 19.04 | 2,549,488 | -0.02(-0.10%) |
Jun 01, 2017 | 18.72 | 19.24 | 18.60 | 19.06 | 2,502,951 | +0.35(+1.87%) |
May 31, 2017 | 18.50 | 18.78 | 18.05 | 18.71 | 4,240,677 | +0.39(+2.13%) |
May 30, 2017 | 19.30 | 19.46 | 18.03 | 18.32 | 5,729,578 | -1.03(-5.32%) |
May 26, 2017 | 19.55 | 19.72 | 19.19 | 19.35 | 2,378,096 | -0.22(-1.12%) |
May 25, 2017 | 20.20 | 20.23 | 19.55 | 19.57 | 2,592,435 | -0.60(-2.97%) |
May 24, 2017 | 19.84 | 20.44 | 19.52 | 20.17 | 3,454,788 | +0.37(+1.87%) |
May 23, 2017 | 19.34 | 20.16 | 19.15 | 19.80 | 3,933,462 | +0.50(+2.59%) |
May 22, 2017 | 19.73 | 20.00 | 19.03 | 19.30 | 4,235,100 | -0.38(-1.93%) |
May 19, 2017 | 21.08 | 21.39 | 19.58 | 19.68 | 5,867,718 | -1.35(-6.42%) |
May 18, 2017 | 19.86 | 21.11 | 19.78 | 21.03 | 5,081,083 | +1.17(+5.89%) |
May 17, 2017 | 21.32 | 21.33 | 19.55 | 19.86 | 8,705,005 | -1.70(-7.88%) |
May 16, 2017 | 21.78 | 22.03 | 21.42 | 21.56 | 3,583,471 | -0.14(-0.65%) |
May 15, 2017 | 21.77 | 21.90 | 21.43 | 21.70 | 1,945,134 | +0.09(+0.42%) |
May 12, 2017 | 21.69 | 21.75 | 21.43 | 21.61 | 1,962,390 | -0.11(-0.51%) |
May 11, 2017 | 22.08 | 22.25 | 21.33 | 21.72 | 3,316,995 | -0.39(-1.76%) |
May 10, 2017 | 21.93 | 22.25 | 21.65 | 22.11 | 3,164,553 | +0.27(+1.24%) |
May 09, 2017 | 21.61 | 22.10 | 21.53 | 21.84 | 2,680,168 | +0.28(+1.30%) |
May 08, 2017 | 21.72 | 21.97 | 21.38 | 21.56 | 3,592,729 | -0.13(-0.60%) |
May 05, 2017 | 22.04 | 22.04 | 21.52 | 21.69 | 2,538,361 | -0.35(-1.59%) |
May 04, 2017 | 22.67 | 22.84 | 21.75 | 22.04 | 3,159,165 | -0.48(-2.13%) |
May 03, 2017 | 23.09 | 23.19 | 22.50 | 22.52 | 2,608,698 | -0.64(-2.76%) |
May 02, 2017 | 24.01 | 24.85 | 22.77 | 23.16 | 7,594,087 | +0.01(+0.04%) |
May 01, 2017 | 22.56 | 23.40 | 22.23 | 23.15 | 4,800,160 | +0.75(+3.35%) |
Apr 28, 2017 | 22.30 | 22.51 | 22.10 | 22.40 | 2,468,510 | +0.16(+0.72%) |
Apr 27, 2017 | 22.09 | 22.39 | 21.73 | 22.24 | 2,247,513 | +0.24(+1.09%) |
Apr 26, 2017 | 22.08 | 22.14 | 21.66 | 22.00 | 2,831,632 | -0.08(-0.36%) |
Apr 25, 2017 | 21.59 | 22.27 | 21.45 | 22.08 | 3,668,444 | +0.78(+3.66%) |
Apr 24, 2017 | 21.16 | 21.52 | 21.14 | 21.30 | 2,666,163 | +0.32(+1.53%) |
Apr 21, 2017 | 21.29 | 21.84 | 20.95 | 20.98 | 3,887,873 | -0.34(-1.59%) |
Apr 20, 2017 | 21.13 | 21.38 | 20.91 | 21.32 | 2,064,072 | +0.28(+1.33%) |
Apr 19, 2017 | 21.02 | 21.29 | 20.81 | 21.04 | 2,121,351 | +0.16(+0.77%) |
Apr 18, 2017 | 21.14 | 21.31 | 20.51 | 20.88 | 1,809,754 | -0.41(-1.93%) |
Apr 17, 2017 | 21.28 | 21.40 | 21.00 | 21.29 | 1,761,944 | +0.00(+0.00%) |
Apr 13, 2017 | 20.67 | 21.78 | 20.67 | 21.29 | 2,928,572 | +0.61(+2.95%) |
Apr 12, 2017 | 20.85 | 20.91 | 20.42 | 20.68 | 2,368,891 | -0.28(-1.34%) |
Apr 11, 2017 | 20.31 | 20.98 | 20.14 | 20.96 | 2,421,107 | +0.68(+3.35%) |
Apr 10, 2017 | 20.80 | 20.27 | 20.28 | 1,773,970 | -0.19(-0.93%) | |
Apr 07, 2017 | 20.35 | 20.74 | 20.24 | 20.47 | 2,624,164 | +0.09(+0.44%) |
Apr 06, 2017 | 20.50 | 20.64 | 19.63 | 20.38 | 3,919,039 | -0.12(-0.59%) |
Apr 05, 2017 | 21.35 | 21.44 | 20.46 | 20.50 | 2,707,583 | -0.75(-3.53%) |
Apr 04, 2017 | 21.19 | 21.54 | 21.06 | 21.25 | 1,763,442 | +0.02(+0.09%) |