Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.80 | 22.09 | 21.73 | 21.92 | 1,311,950 | +0.10(+0.46%) |
Jun 29, 2017 | 21.99 | 22.54 | 21.73 | 21.82 | 1,031,063 | -0.14(-0.64%) |
Jun 28, 2017 | 22.15 | 22.38 | 21.91 | 21.96 | 1,129,250 | -0.15(-0.68%) |
Jun 27, 2017 | 22.30 | 22.67 | 22.06 | 22.11 | 1,082,066 | -0.29(-1.29%) |
Jun 26, 2017 | 22.90 | 23.05 | 22.39 | 22.40 | 1,448,512 | -0.44(-1.93%) |
Jun 23, 2017 | 23.21 | 22.80 | 22.84 | 2,471,469 | -0.10(-0.44%) | |
Jun 22, 2017 | 23.32 | 23.47 | 22.72 | 22.94 | 2,242,887 | -0.39(-1.67%) |
Jun 21, 2017 | 23.32 | 23.46 | 23.18 | 23.33 | 775,827 | -0.07(-0.30%) |
Jun 20, 2017 | 23.44 | 23.74 | 23.29 | 23.40 | 903,121 | -0.11(-0.47%) |
Jun 19, 2017 | 23.59 | 23.59 | 23.26 | 23.51 | 657,992 | +0.03(+0.13%) |
Jun 16, 2017 | 23.87 | 24.02 | 23.19 | 23.48 | 1,537,033 | -0.47(-1.96%) |
Jun 15, 2017 | 24.28 | 24.28 | 23.80 | 23.95 | 1,070,180 | -0.37(-1.52%) |
Jun 14, 2017 | 24.27 | 24.58 | 24.12 | 24.32 | 1,283,158 | -0.02(-0.08%) |
Jun 13, 2017 | 24.27 | 24.50 | 24.02 | 24.34 | 801,509 | +0.07(+0.29%) |
Jun 12, 2017 | 24.24 | 24.47 | 23.51 | 24.27 | 1,030,974 | +0.05(+0.21%) |
Jun 09, 2017 | 24.60 | 24.60 | 24.07 | 24.22 | 1,261,671 | -0.37(-1.50%) |
Jun 08, 2017 | 24.17 | 25.21 | 24.17 | 24.59 | 2,612,081 | +0.28(+1.15%) |
Jun 07, 2017 | 23.42 | 24.38 | 23.37 | 24.31 | 1,649,890 | +0.96(+4.11%) |
Jun 06, 2017 | 23.16 | 23.68 | 23.14 | 23.35 | 1,135,254 | +0.28(+1.21%) |
Jun 05, 2017 | 23.03 | 23.15 | 22.84 | 23.07 | 956,456 | +0.03(+0.13%) |
Jun 02, 2017 | 23.16 | 23.27 | 22.94 | 23.04 | 830,635 | -0.10(-0.43%) |
Jun 01, 2017 | 23.34 | 23.34 | 23.10 | 23.14 | 883,427 | -0.13(-0.56%) |
May 31, 2017 | 23.25 | 23.48 | 23.10 | 23.27 | 1,053,941 | +0.23(+1.00%) |
May 30, 2017 | 23.53 | 23.53 | 22.95 | 23.04 | 996,117 | -0.49(-2.08%) |
May 26, 2017 | 23.26 | 23.75 | 23.01 | 23.53 | 1,085,760 | +0.30(+1.29%) |
May 25, 2017 | 23.91 | 24.14 | 23.21 | 23.23 | 1,473,183 | -0.60(-2.52%) |
May 24, 2017 | 23.49 | 24.03 | 23.00 | 23.83 | 1,548,622 | +0.39(+1.66%) |
May 23, 2017 | 23.99 | 24.04 | 22.80 | 23.44 | 3,471,575 | -0.52(-2.17%) |
May 22, 2017 | 23.83 | 24.23 | 23.76 | 23.96 | 1,216,528 | +0.14(+0.59%) |
May 19, 2017 | 24.01 | 24.05 | 23.70 | 23.82 | 905,522 | -0.09(-0.38%) |
May 18, 2017 | 23.68 | 24.02 | 23.22 | 23.91 | 1,779,187 | -0.08(-0.33%) |
May 17, 2017 | 24.03 | 24.28 | 23.90 | 23.99 | 1,007,993 | -0.14(-0.58%) |
May 16, 2017 | 24.61 | 24.70 | 24.04 | 24.13 | 1,348,885 | -0.24(-0.98%) |
May 15, 2017 | 24.81 | 24.81 | 24.23 | 24.37 | 1,894,125 | -0.50(-2.01%) |
May 12, 2017 | 24.87 | 25.10 | 24.43 | 24.87 | 1,756,108 | +0.05(+0.20%) |
May 11, 2017 | 24.13 | 24.93 | 23.86 | 24.82 | 2,699,810 | +0.62(+2.56%) |
May 10, 2017 | 24.70 | 24.70 | 24.11 | 24.20 | 1,540,876 | -0.51(-2.06%) |
May 09, 2017 | 24.78 | 24.99 | 24.55 | 24.71 | 992,099 | -0.04(-0.16%) |
May 08, 2017 | 25.06 | 25.07 | 24.56 | 24.75 | 1,258,550 | -0.30(-1.20%) |
May 05, 2017 | 25.00 | 25.46 | 24.72 | 25.05 | 1,368,274 | +0.23(+0.93%) |
May 04, 2017 | 25.25 | 25.85 | 24.65 | 24.82 | 2,524,899 | -0.48(-1.90%) |
May 03, 2017 | 25.25 | 25.32 | 24.89 | 25.30 | 1,086,042 | +0.01(+0.04%) |
May 02, 2017 | 25.72 | 25.72 | 25.02 | 25.29 | 1,620,675 | -0.23(-0.90%) |
May 01, 2017 | 26.00 | 26.00 | 25.50 | 25.52 | 984,240 | -0.44(-1.69%) |
Apr 28, 2017 | 26.10 | 26.12 | 25.78 | 25.96 | 948,270 | -0.11(-0.42%) |
Apr 27, 2017 | 26.00 | 26.21 | 25.78 | 26.07 | 869,731 | +0.17(+0.66%) |
Apr 26, 2017 | 25.73 | 25.98 | 25.61 | 25.90 | 1,005,080 | +0.17(+0.66%) |
Apr 25, 2017 | 25.83 | 26.01 | 25.43 | 25.73 | 1,608,103 | -0.05(-0.19%) |
Apr 24, 2017 | 26.03 | 26.21 | 25.65 | 25.78 | 2,460,009 | +0.33(+1.30%) |
Apr 21, 2017 | 23.64 | 26.09 | 23.33 | 25.45 | 9,468,612 | +1.89(+8.02%) |
Apr 20, 2017 | 23.38 | 23.66 | 23.18 | 23.56 | 1,026,144 | +0.15(+0.64%) |
Apr 19, 2017 | 23.12 | 23.47 | 22.94 | 23.41 | 1,016,313 | +0.24(+1.04%) |
Apr 18, 2017 | 22.99 | 23.25 | 22.83 | 23.17 | 1,800,128 | +0.14(+0.61%) |
Apr 17, 2017 | 22.88 | 23.09 | 22.78 | 23.03 | 553,446 | +0.21(+0.92%) |
Apr 13, 2017 | 22.84 | 22.88 | 22.68 | 22.82 | 961,326 | +0.00(+0.00%) |
Apr 12, 2017 | 22.76 | 22.90 | 22.68 | 22.82 | 530,461 | +0.01(+0.04%) |
Apr 11, 2017 | 22.73 | 22.84 | 22.60 | 22.81 | 521,426 | +0.05(+0.22%) |
Apr 10, 2017 | 22.70 | 22.85 | 22.58 | 22.76 | 801,134 | +0.07(+0.31%) |
Apr 07, 2017 | 22.77 | 22.90 | 22.62 | 22.69 | 788,192 | -0.10(-0.44%) |
Apr 06, 2017 | 22.54 | 22.85 | 22.33 | 22.79 | 852,199 | +0.27(+1.20%) |
Apr 05, 2017 | 22.52 | 22.65 | 22.27 | 22.52 | 1,617,989 | +0.07(+0.31%) |
Apr 04, 2017 | 22.39 | 22.49 | 22.18 | 22.45 | 806,973 | +0.03(+0.13%) |