Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.40 | 22.64 | 22.29 | 22.43 | 1,425,472 | +0.07(+0.33%) |
Jun 29, 2017 | 23.19 | 23.19 | 22.17 | 22.36 | 1,781,150 | -0.80(-3.46%) |
Jun 28, 2017 | 22.84 | 23.20 | 22.83 | 23.16 | 1,319,082 | +0.41(+1.78%) |
Jun 27, 2017 | 22.79 | 22.85 | 22.62 | 22.75 | 972,234 | -0.17(-0.76%) |
Jun 26, 2017 | 22.63 | 23.02 | 22.61 | 22.93 | 1,336,893 | +0.41(+1.80%) |
Jun 23, 2017 | 22.14 | 22.56 | 21.98 | 22.52 | 2,160,639 | +0.44(+2.00%) |
Jun 22, 2017 | 21.98 | 22.20 | 21.84 | 22.08 | 1,480,333 | +0.18(+0.84%) |
Jun 21, 2017 | 21.85 | 21.96 | 21.62 | 21.90 | 1,329,195 | +0.01(+0.04%) |
Jun 20, 2017 | 22.15 | 22.15 | 21.84 | 21.89 | 1,106,160 | -0.29(-1.29%) |
Jun 19, 2017 | 22.54 | 22.65 | 21.88 | 22.17 | 1,872,794 | -0.36(-1.59%) |
Jun 16, 2017 | 22.71 | 22.72 | 22.40 | 22.53 | 1,108,710 | +0.01(+0.04%) |
Jun 15, 2017 | 22.59 | 22.75 | 22.07 | 22.52 | 932,923 | -0.26(-1.13%) |
Jun 14, 2017 | 22.91 | 22.91 | 22.55 | 22.78 | 760,483 | +0.10(+0.45%) |
Jun 13, 2017 | 22.65 | 22.76 | 22.43 | 22.68 | 613,394 | +0.13(+0.57%) |
Jun 12, 2017 | 22.27 | 22.58 | 22.21 | 22.55 | 1,071,578 | +0.24(+1.07%) |
Jun 09, 2017 | 22.23 | 22.37 | 22.13 | 22.31 | 1,616,421 | -0.01(-0.04%) |
Jun 08, 2017 | 22.46 | 22.52 | 22.19 | 22.32 | 1,493,246 | -0.13(-0.57%) |
Jun 07, 2017 | 22.61 | 22.83 | 22.38 | 22.45 | 1,356,170 | -0.10(-0.45%) |
Jun 06, 2017 | 22.67 | 22.74 | 22.52 | 22.55 | 830,892 | -0.20(-0.89%) |
Jun 05, 2017 | 22.43 | 22.75 | 22.31 | 22.75 | 995,568 | +0.35(+1.56%) |
Jun 02, 2017 | 22.53 | 22.58 | 22.27 | 22.40 | 738,749 | -0.01(-0.04%) |
Jun 01, 2017 | 22.36 | 22.74 | 22.29 | 22.41 | 959,095 | +0.06(+0.29%) |
May 31, 2017 | 22.45 | 22.60 | 22.16 | 22.35 | 2,075,333 | -0.09(-0.41%) |
May 30, 2017 | 22.75 | 23.02 | 22.41 | 22.44 | 1,284,418 | -0.70(-3.02%) |
May 26, 2017 | 22.92 | 23.15 | 22.82 | 23.14 | 2,264,229 | +0.22(+0.96%) |
May 25, 2017 | 22.96 | 23.04 | 22.76 | 22.92 | 1,265,839 | -0.05(-0.22%) |
May 24, 2017 | 22.45 | 22.98 | 22.45 | 22.97 | 3,110,442 | +0.66(+2.96%) |
May 23, 2017 | 22.30 | 22.50 | 22.16 | 22.31 | 2,556,094 | +0.04(+0.16%) |
May 22, 2017 | 22.25 | 22.37 | 22.14 | 22.27 | 1,950,463 | +0.07(+0.33%) |
May 19, 2017 | 21.61 | 22.32 | 21.00 | 22.20 | 2,608,037 | +0.14(+0.62%) |
May 18, 2017 | 21.94 | 22.16 | 21.75 | 22.06 | 2,089,527 | -0.11(-0.50%) |
May 17, 2017 | 22.54 | 22.58 | 22.11 | 22.17 | 1,840,724 | -0.49(-2.14%) |
May 16, 2017 | 22.84 | 22.84 | 22.61 | 22.66 | 2,554,372 | -0.12(-0.52%) |
May 15, 2017 | 22.73 | 22.80 | 22.53 | 22.78 | 1,439,798 | +0.14(+0.61%) |
May 12, 2017 | 22.69 | 22.77 | 22.52 | 22.64 | 1,223,429 | -0.03(-0.12%) |
May 11, 2017 | 22.83 | 22.84 | 22.47 | 22.67 | 1,281,645 | -0.20(-0.88%) |
May 10, 2017 | 22.76 | 22.92 | 22.49 | 22.87 | 1,473,643 | +0.20(+0.89%) |
May 09, 2017 | 22.63 | 22.72 | 22.41 | 22.67 | 5,081,089 | +0.09(+0.41%) |
May 08, 2017 | 22.56 | 22.63 | 22.21 | 22.58 | 1,779,898 | +0.05(+0.24%) |
May 05, 2017 | 22.24 | 22.24 | 22.23 | 22.52 | 1,350,494 | +0.32(+1.45%) |
May 04, 2017 | 22.52 | 22.52 | 22.06 | 22.20 | 1,601,139 | -0.30(-1.34%) |
May 03, 2017 | 22.81 | 23.36 | 22.43 | 22.50 | 2,110,559 | -0.26(-1.13%) |
May 02, 2017 | 22.51 | 22.80 | 22.34 | 22.76 | 2,626,953 | +0.31(+1.39%) |
May 01, 2017 | 22.23 | 22.55 | 22.00 | 22.45 | 2,212,951 | +0.17(+0.74%) |
Apr 28, 2017 | 22.23 | 22.47 | 22.11 | 22.28 | 2,252,956 | +0.01(+0.04%) |
Apr 27, 2017 | 22.81 | 22.84 | 21.68 | 22.27 | 5,915,719 | -1.00(-4.29%) |
Apr 26, 2017 | 24.21 | 24.21 | 22.87 | 23.27 | 2,567,688 | -0.51(-2.16%) |
Apr 25, 2017 | 23.37 | 23.89 | 23.05 | 23.79 | 1,774,207 | +0.49(+2.09%) |
Apr 24, 2017 | 23.55 | 23.59 | 23.03 | 23.30 | 3,134,776 | +0.25(+1.07%) |
Apr 21, 2017 | 23.30 | 23.42 | 22.90 | 23.05 | 2,727,164 | -0.25(-1.06%) |
Apr 20, 2017 | 23.82 | 23.92 | 23.25 | 23.30 | 2,804,626 | -0.35(-1.47%) |
Apr 19, 2017 | 23.97 | 23.97 | 23.49 | 23.65 | 2,441,704 | -0.26(-1.07%) |
Apr 18, 2017 | 23.75 | 24.05 | 23.71 | 23.91 | 1,553,250 | +0.00(+0.00%) |
Apr 17, 2017 | 23.71 | 24.04 | 23.67 | 23.91 | 1,285,485 | +0.28(+1.16%) |
Apr 13, 2017 | 23.92 | 24.07 | 23.63 | 23.63 | 962,213 | -0.25(-1.04%) |
Apr 12, 2017 | 24.18 | 24.30 | 23.52 | 23.88 | 992,559 | -0.18(-0.76%) |
Apr 11, 2017 | 24.17 | 24.25 | 23.71 | 24.06 | 1,361,353 | +0.05(+0.19%) |
Apr 10, 2017 | 23.92 | 24.08 | 23.79 | 24.02 | 1,135,515 | +0.17(+0.69%) |
Apr 07, 2017 | 23.60 | 23.99 | 23.49 | 23.85 | 1,110,296 | +0.25(+1.05%) |
Apr 06, 2017 | 23.75 | 23.75 | 23.27 | 23.60 | 917,239 | -0.05(-0.23%) |
Apr 05, 2017 | 23.81 | 23.92 | 23.54 | 23.66 | 902,964 | -0.05(-0.23%) |
Apr 04, 2017 | 23.30 | 23.76 | 23.00 | 23.71 | 1,362,418 | +0.39(+1.65%) |