Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.14 | 24.14 | 23.81 | 23.85 | 381,250 | -0.22(-0.91%) |
Jun 29, 2017 | 24.45 | 24.55 | 23.62 | 24.07 | 681,529 | -0.57(-2.31%) |
Jun 28, 2017 | 24.47 | 24.69 | 24.18 | 24.64 | 383,560 | +0.43(+1.78%) |
Jun 27, 2017 | 24.60 | 24.77 | 24.20 | 24.21 | 434,198 | -0.33(-1.34%) |
Jun 26, 2017 | 25.00 | 25.19 | 24.37 | 24.54 | 368,845 | -0.26(-1.05%) |
Jun 23, 2017 | 24.48 | 24.84 | 24.37 | 24.80 | 319,967 | +0.33(+1.35%) |
Jun 22, 2017 | 24.24 | 24.70 | 24.15 | 24.47 | 533,362 | +0.41(+1.70%) |
Jun 21, 2017 | 23.87 | 24.16 | 23.80 | 24.06 | 677,588 | +0.26(+1.09%) |
Jun 20, 2017 | 24.38 | 24.41 | 23.70 | 23.80 | 625,265 | -0.58(-2.38%) |
Jun 19, 2017 | 24.29 | 24.49 | 24.07 | 24.38 | 437,588 | +0.45(+1.88%) |
Jun 16, 2017 | 23.90 | 24.21 | 23.80 | 23.93 | 377,078 | +0.02(+0.08%) |
Jun 15, 2017 | 23.81 | 23.99 | 23.75 | 23.91 | 443,630 | -0.39(-1.60%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.10 | 24.30 | 322,559 | -0.14(-0.57%) |
Jun 13, 2017 | 24.58 | 24.96 | 24.31 | 24.44 | 565,441 | +0.11(+0.45%) |
Jun 12, 2017 | 24.74 | 24.78 | 23.85 | 24.33 | 1,042,478 | -0.59(-2.37%) |
Jun 09, 2017 | 25.64 | 25.88 | 24.44 | 24.92 | 1,108,416 | -0.53(-2.08%) |
Jun 08, 2017 | 25.38 | 25.49 | 25.24 | 25.45 | 364,040 | +0.22(+0.87%) |
Jun 07, 2017 | 25.27 | 25.50 | 24.97 | 25.23 | 327,996 | -0.08(-0.32%) |
Jun 06, 2017 | 25.25 | 25.55 | 25.24 | 25.31 | 346,820 | -0.05(-0.20%) |
Jun 05, 2017 | 25.31 | 25.59 | 25.29 | 25.36 | 425,654 | -0.23(-0.90%) |
Jun 02, 2017 | 25.41 | 25.65 | 25.23 | 25.59 | 611,836 | +0.27(+1.07%) |
Jun 01, 2017 | 25.45 | 25.45 | 25.05 | 25.32 | 287,037 | -0.04(-0.16%) |
May 31, 2017 | 25.51 | 25.52 | 24.98 | 25.36 | 236,556 | -0.06(-0.24%) |
May 30, 2017 | 25.55 | 25.70 | 25.36 | 25.42 | 362,429 | -0.07(-0.27%) |
May 26, 2017 | 25.60 | 25.69 | 25.43 | 25.49 | 267,477 | -0.12(-0.47%) |
May 25, 2017 | 25.59 | 25.89 | 25.47 | 25.61 | 602,558 | +0.12(+0.47%) |
May 24, 2017 | 25.00 | 25.60 | 24.98 | 25.49 | 761,810 | +0.49(+1.96%) |
May 23, 2017 | 25.17 | 25.28 | 24.93 | 25.00 | 451,760 | -0.19(-0.75%) |
May 22, 2017 | 25.43 | 25.65 | 25.15 | 25.19 | 596,820 | -0.06(-0.24%) |
May 19, 2017 | 24.88 | 25.40 | 24.76 | 25.25 | 936,744 | +0.53(+2.14%) |
May 18, 2017 | 23.90 | 24.78 | 23.88 | 24.72 | 685,744 | +0.80(+3.34%) |
May 17, 2017 | 24.59 | 24.73 | 23.90 | 23.92 | 701,817 | -1.04(-4.17%) |
May 16, 2017 | 24.96 | 25.00 | 24.67 | 24.96 | 701,643 | +0.11(+0.44%) |
May 15, 2017 | 24.61 | 24.99 | 24.61 | 24.85 | 588,970 | +0.24(+0.98%) |
May 12, 2017 | 24.88 | 24.98 | 24.57 | 24.61 | 270,310 | -0.25(-1.01%) |
May 11, 2017 | 24.50 | 25.00 | 24.48 | 24.86 | 773,250 | +0.24(+0.97%) |
May 10, 2017 | 24.47 | 24.86 | 24.47 | 24.62 | 886,029 | -0.04(-0.16%) |
May 09, 2017 | 24.06 | 25.01 | 24.01 | 24.66 | 1,747,757 | +0.66(+2.75%) |
May 08, 2017 | 22.66 | 24.80 | 22.57 | 24.00 | 3,846,181 | +2.65(+12.41%) |
May 05, 2017 | 21.40 | 21.40 | 21.10 | 21.35 | 1,159,585 | +0.02(+0.09%) |
May 04, 2017 | 21.40 | 21.42 | 21.13 | 21.33 | 392,117 | +0.07(+0.33%) |
May 03, 2017 | 21.35 | 21.44 | 21.10 | 21.26 | 474,483 | +0.00(+0.00%) |
May 02, 2017 | 21.80 | 21.85 | 21.06 | 21.26 | 658,693 | -0.48(-2.21%) |
May 01, 2017 | 21.97 | 21.98 | 21.58 | 21.74 | 831,691 | +0.22(+1.02%) |
Apr 28, 2017 | 22.02 | 22.02 | 21.43 | 21.52 | 446,035 | -0.54(-2.45%) |
Apr 27, 2017 | 21.80 | 22.07 | 21.76 | 22.06 | 443,158 | +0.15(+0.68%) |
Apr 26, 2017 | 22.24 | 22.27 | 21.79 | 21.91 | 575,685 | -0.30(-1.35%) |
Apr 25, 2017 | 22.19 | 22.33 | 22.19 | 22.21 | 207,721 | +0.10(+0.45%) |
Apr 24, 2017 | 21.98 | 22.12 | 21.89 | 22.11 | 254,193 | +0.59(+2.74%) |
Apr 21, 2017 | 21.66 | 21.66 | 21.41 | 21.52 | 277,707 | -0.14(-0.65%) |
Apr 20, 2017 | 21.47 | 21.71 | 21.31 | 21.66 | 269,147 | +0.39(+1.83%) |
Apr 19, 2017 | 21.19 | 21.41 | 21.13 | 21.27 | 510,331 | +0.28(+1.33%) |
Apr 18, 2017 | 20.96 | 21.06 | 20.84 | 20.99 | 217,036 | -0.01(-0.05%) |
Apr 17, 2017 | 20.69 | 21.11 | 20.60 | 21.00 | 402,642 | +0.20(+0.96%) |
Apr 13, 2017 | 21.06 | 21.36 | 20.78 | 20.80 | 617,025 | -0.41(-1.93%) |
Apr 12, 2017 | 21.61 | 21.62 | 21.13 | 21.21 | 517,743 | -0.42(-1.94%) |
Apr 11, 2017 | 22.00 | 22.08 | 21.19 | 21.63 | 946,325 | -0.40(-1.82%) |
Apr 10, 2017 | 22.34 | 22.57 | 22.03 | 22.03 | 320,801 | -0.31(-1.39%) |
Apr 07, 2017 | 22.45 | 22.56 | 22.34 | 22.34 | 312,296 | -0.14(-0.62%) |
Apr 06, 2017 | 22.39 | 22.54 | 22.16 | 22.48 | 390,548 | +0.13(+0.58%) |
Apr 05, 2017 | 22.55 | 22.77 | 22.35 | 22.35 | 424,031 | -0.26(-1.15%) |
Apr 04, 2017 | 22.57 | 22.67 | 22.33 | 22.61 | 567,516 | -0.06(-0.26%) |