Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.91 | 21.12 | 20.75 | 21.00 | 2,785,659 | +0.20(+0.97%) |
Jun 29, 2017 | 20.84 | 21.15 | 20.70 | 20.80 | 3,220,539 | +0.03(+0.13%) |
Jun 28, 2017 | 21.01 | 21.21 | 20.76 | 20.77 | 2,649,242 | -0.05(-0.22%) |
Jun 27, 2017 | 21.41 | 21.47 | 20.82 | 20.82 | 2,737,417 | -0.55(-2.58%) |
Jun 26, 2017 | 21.19 | 21.43 | 21.08 | 21.37 | 3,769,249 | +0.24(+1.13%) |
Jun 23, 2017 | 20.61 | 21.20 | 20.34 | 21.13 | 4,941,409 | +0.60(+2.91%) |
Jun 22, 2017 | 20.13 | 20.67 | 20.06 | 20.53 | 6,347,460 | +0.41(+2.06%) |
Jun 21, 2017 | 20.48 | 20.60 | 20.04 | 20.12 | 4,443,079 | -0.32(-1.58%) |
Jun 20, 2017 | 20.90 | 20.90 | 20.42 | 20.44 | 3,780,273 | -0.59(-2.80%) |
Jun 19, 2017 | 20.96 | 21.11 | 20.87 | 21.03 | 3,745,654 | +0.14(+0.66%) |
Jun 16, 2017 | 20.57 | 20.90 | 20.41 | 20.89 | 6,544,173 | +0.35(+1.70%) |
Jun 15, 2017 | 20.72 | 20.94 | 20.45 | 20.54 | 4,341,026 | -0.38(-1.80%) |
Jun 14, 2017 | 21.79 | 21.89 | 20.83 | 20.92 | 4,684,610 | -0.88(-4.05%) |
Jun 13, 2017 | 21.66 | 21.90 | 21.43 | 21.80 | 4,848,819 | +0.14(+0.64%) |
Jun 12, 2017 | 21.63 | 22.49 | 21.43 | 21.66 | 7,093,004 | +0.04(+0.17%) |
Jun 09, 2017 | 21.03 | 21.75 | 20.86 | 21.63 | 5,349,144 | +0.88(+4.26%) |
Jun 08, 2017 | 20.97 | 20.40 | 20.74 | 3,104,459 | +0.28(+1.35%) | |
Jun 07, 2017 | 20.79 | 20.80 | 20.38 | 20.47 | 4,379,376 | -0.32(-1.55%) |
Jun 06, 2017 | 20.66 | 20.86 | 20.48 | 20.79 | 3,318,794 | +0.00(+0.00%) |
Jun 05, 2017 | 20.59 | 20.91 | 20.50 | 20.79 | 3,749,721 | +0.09(+0.44%) |
Jun 02, 2017 | 20.91 | 20.93 | 20.53 | 20.70 | 3,930,832 | -0.27(-1.27%) |
Jun 01, 2017 | 20.82 | 21.22 | 20.65 | 20.97 | 3,703,040 | +0.15(+0.71%) |
May 31, 2017 | 21.12 | 21.12 | 20.50 | 20.82 | 5,106,416 | -0.29(-1.35%) |
May 30, 2017 | 21.16 | 21.21 | 21.02 | 21.10 | 2,407,190 | -0.06(-0.30%) |
May 26, 2017 | 20.88 | 21.21 | 20.82 | 21.17 | 2,725,129 | +0.24(+1.14%) |
May 25, 2017 | 21.15 | 21.41 | 20.73 | 20.93 | 3,521,510 | -0.22(-1.04%) |
May 24, 2017 | 21.33 | 21.45 | 21.00 | 21.15 | 3,146,359 | -0.16(-0.77%) |
May 23, 2017 | 21.21 | 21.47 | 21.12 | 21.31 | 5,612,075 | +0.20(+0.95%) |
May 22, 2017 | 21.75 | 21.83 | 20.92 | 21.11 | 5,433,811 | -0.50(-2.33%) |
May 19, 2017 | 20.98 | 21.84 | 20.97 | 21.62 | 6,195,176 | +0.73(+3.50%) |
May 18, 2017 | 20.57 | 20.97 | 20.50 | 20.88 | 5,166,810 | +0.04(+0.18%) |
May 17, 2017 | 21.40 | 21.28 | 20.66 | 20.85 | 5,639,935 | -0.55(-2.56%) |
May 16, 2017 | 21.43 | 21.62 | 21.24 | 21.40 | 3,749,942 | -0.04(-0.17%) |
May 15, 2017 | 21.13 | 21.64 | 21.06 | 21.43 | 4,884,601 | +0.49(+2.36%) |
May 12, 2017 | 21.62 | 21.75 | 20.93 | 20.94 | 6,347,758 | -0.72(-3.33%) |
May 11, 2017 | 21.46 | 21.80 | 21.21 | 21.66 | 7,483,783 | +0.22(+1.02%) |
May 10, 2017 | 21.50 | 21.59 | 21.40 | 21.44 | 11,585,871 | -0.03(-0.13%) |
May 09, 2017 | 21.94 | 22.05 | 21.44 | 21.47 | 10,094,847 | -0.05(-0.21%) |
May 08, 2017 | 21.46 | 21.63 | 21.29 | 21.52 | 7,480,134 | +0.08(+0.38%) |
May 05, 2017 | 21.39 | 21.61 | 21.39 | 21.43 | 8,484,318 | +0.12(+0.56%) |
May 04, 2017 | 21.64 | 21.84 | 21.21 | 21.31 | 9,238,825 | -0.28(-1.31%) |
May 03, 2017 | 22.60 | 22.71 | 21.50 | 21.60 | 12,635,886 | -1.21(-5.29%) |
May 02, 2017 | 23.80 | 23.86 | 22.47 | 22.80 | 15,412,577 | -1.75(-7.15%) |
May 01, 2017 | 24.79 | 24.81 | 24.50 | 24.56 | 4,803,273 | -0.05(-0.22%) |
Apr 28, 2017 | 25.18 | 25.24 | 24.56 | 24.61 | 5,920,919 | -0.48(-1.89%) |
Apr 27, 2017 | 25.19 | 25.49 | 25.03 | 25.09 | 4,611,258 | +0.03(+0.11%) |
Apr 26, 2017 | 25.02 | 25.15 | 24.54 | 25.06 | 5,677,169 | -0.11(-0.44%) |
Apr 25, 2017 | 25.03 | 25.33 | 24.94 | 25.17 | 4,729,413 | +0.41(+1.66%) |
Apr 24, 2017 | 24.73 | 24.90 | 24.61 | 24.76 | 5,313,207 | +0.38(+1.57%) |
Apr 21, 2017 | 24.71 | 24.80 | 24.38 | 24.38 | 3,872,809 | -0.39(-1.59%) |
Apr 20, 2017 | 24.65 | 24.92 | 24.58 | 24.77 | 3,756,007 | +0.25(+1.01%) |
Apr 19, 2017 | 24.78 | 24.87 | 24.42 | 24.52 | 3,352,228 | -0.19(-0.78%) |
Apr 18, 2017 | 24.82 | 24.85 | 24.51 | 24.71 | 4,239,210 | -0.29(-1.17%) |
Apr 17, 2017 | 25.12 | 25.19 | 24.86 | 25.01 | 4,888,018 | -0.09(-0.36%) |
Apr 13, 2017 | 25.66 | 25.74 | 25.06 | 25.10 | 4,629,937 | -0.63(-2.45%) |
Apr 12, 2017 | 26.10 | 26.20 | 25.69 | 25.73 | 4,154,222 | -0.49(-1.88%) |
Apr 11, 2017 | 26.44 | 26.55 | 25.84 | 26.22 | 4,087,571 | -0.23(-0.86%) |
Apr 10, 2017 | 26.46 | 26.62 | 26.20 | 26.45 | 3,193,558 | +0.08(+0.31%) |
Apr 07, 2017 | 26.55 | 26.63 | 26.33 | 26.37 | 2,713,744 | -0.31(-1.16%) |
Apr 06, 2017 | 26.51 | 26.81 | 26.38 | 26.68 | 3,564,600 | +0.17(+0.65%) |
Apr 05, 2017 | 26.83 | 26.97 | 26.48 | 26.51 | 5,832,034 | -0.15(-0.55%) |
Apr 04, 2017 | 26.41 | 26.66 | 26.12 | 26.65 | 5,020,483 | +0.23(+0.86%) |