Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.50 | 21.58 | 21.43 | 21.55 | 828,291 | +0.16(+0.74%) |
Jun 29, 2017 | 21.59 | 21.59 | 21.30 | 21.39 | 811,632 | -0.23(-1.06%) |
Jun 28, 2017 | 21.56 | 21.63 | 21.54 | 21.62 | 723,496 | +0.19(+0.88%) |
Jun 27, 2017 | 21.56 | 21.62 | 21.43 | 21.43 | 1,123,582 | -0.12(-0.55%) |
Jun 26, 2017 | 21.67 | 21.68 | 21.55 | 21.55 | 884,161 | -0.03(-0.14%) |
Jun 23, 2017 | 21.56 | 21.63 | 21.50 | 21.58 | 936,731 | +0.06(+0.29%) |
Jun 22, 2017 | 21.52 | 21.55 | 21.45 | 21.52 | 1,398,706 | +0.00(+0.00%) |
Jun 21, 2017 | 21.49 | 21.57 | 21.49 | 21.52 | 685,493 | +0.12(+0.58%) |
Jun 20, 2017 | 21.56 | 21.57 | 21.39 | 21.39 | 742,720 | -0.27(-1.22%) |
Jun 19, 2017 | 21.67 | 21.70 | 21.62 | 21.66 | 793,923 | -0.09(-0.40%) |
Jun 16, 2017 | 21.76 | 21.76 | 21.63 | 21.74 | 873,055 | -0.02(-0.11%) |
Jun 15, 2017 | 21.67 | 21.77 | 21.61 | 21.77 | 958,574 | -0.12(-0.57%) |
Jun 14, 2017 | 21.91 | 21.92 | 21.79 | 21.89 | 1,722,895 | -0.02(-0.11%) |
Jun 13, 2017 | 21.81 | 21.92 | 21.76 | 21.92 | 1,775,056 | +0.08(+0.36%) |
Jun 12, 2017 | 21.77 | 21.84 | 21.74 | 21.84 | 1,482,672 | +0.03(+0.14%) |
Jun 09, 2017 | 21.84 | 21.89 | 21.72 | 21.81 | 1,125,442 | -0.15(-0.68%) |
Jun 08, 2017 | 21.99 | 21.99 | 21.88 | 21.95 | 731,330 | -0.09(-0.42%) |
Jun 07, 2017 | 22.09 | 22.09 | 21.99 | 22.05 | 422,482 | -0.03(-0.14%) |
Jun 06, 2017 | 22.11 | 22.15 | 22.03 | 22.08 | 775,964 | +0.07(+0.32%) |
Jun 05, 2017 | 22.02 | 22.06 | 21.93 | 22.01 | 687,192 | -0.38(-1.71%) |
Jun 02, 2017 | 22.32 | 22.42 | 22.24 | 22.39 | 1,078,748 | +0.31(+1.41%) |
Jun 01, 2017 | 21.88 | 22.10 | 21.86 | 22.08 | 1,114,013 | +0.28(+1.29%) |
May 31, 2017 | 21.85 | 21.88 | 21.63 | 21.80 | 1,761,846 | +0.11(+0.50%) |
May 30, 2017 | 21.60 | 21.71 | 21.60 | 21.69 | 915,703 | +0.12(+0.58%) |
May 26, 2017 | 21.49 | 21.58 | 21.47 | 21.56 | 738,892 | -0.02(-0.07%) |
May 25, 2017 | 21.63 | 21.65 | 21.53 | 21.58 | 1,142,753 | -0.25(-1.14%) |
May 24, 2017 | 21.84 | 21.88 | 21.78 | 21.83 | 776,582 | +0.18(+0.83%) |
May 23, 2017 | 21.73 | 21.74 | 21.63 | 21.65 | 800,224 | +0.00(+0.00%) |
May 22, 2017 | 21.70 | 21.74 | 21.60 | 21.65 | 1,547,582 | +0.05(+0.22%) |
May 19, 2017 | 21.54 | 21.68 | 21.52 | 21.60 | 1,248,528 | +0.02(+0.07%) |
May 18, 2017 | 21.46 | 21.63 | 21.35 | 21.59 | 1,135,476 | +0.14(+0.66%) |
May 17, 2017 | 21.74 | 21.80 | 21.45 | 21.45 | 1,229,532 | -0.40(-1.82%) |
May 16, 2017 | 22.11 | 21.96 | 21.83 | 21.84 | 1,890,802 | -0.27(-1.20%) |
May 15, 2017 | 22.09 | 22.18 | 22.04 | 22.11 | 1,364,591 | +0.16(+0.75%) |
May 12, 2017 | 21.99 | 22.04 | 21.92 | 21.95 | 1,641,750 | -0.37(-1.68%) |
May 11, 2017 | 22.31 | 22.36 | 22.20 | 22.32 | 2,101,315 | +0.09(+0.42%) |
May 10, 2017 | 22.20 | 22.25 | 22.17 | 22.23 | 1,620,462 | +0.01(+0.04%) |
May 09, 2017 | 22.37 | 22.37 | 22.19 | 22.22 | 1,726,395 | -0.41(-1.83%) |
May 08, 2017 | 22.61 | 22.67 | 22.58 | 22.63 | 976,545 | -0.11(-0.48%) |
May 05, 2017 | 22.65 | 22.77 | 22.65 | 22.74 | 615,486 | +0.12(+0.52%) |
May 04, 2017 | 22.56 | 22.65 | 22.54 | 22.63 | 783,600 | +0.05(+0.24%) |
May 03, 2017 | 22.47 | 22.58 | 22.45 | 22.57 | 784,518 | +0.02(+0.10%) |
May 02, 2017 | 22.63 | 22.64 | 22.45 | 22.55 | 1,224,955 | -0.15(-0.65%) |
May 01, 2017 | 22.62 | 22.72 | 22.59 | 22.70 | 876,411 | -0.02(-0.07%) |
Apr 28, 2017 | 22.63 | 22.77 | 22.53 | 22.71 | 1,158,948 | +0.07(+0.31%) |
Apr 27, 2017 | 22.77 | 22.59 | 22.64 | 995,950 | -0.05(-0.24%) | |
Apr 26, 2017 | 22.74 | 22.81 | 22.70 | 22.70 | 635,950 | +0.09(+0.41%) |
Apr 25, 2017 | 22.61 | 22.66 | 22.57 | 22.60 | 713,890 | +0.11(+0.49%) |
Apr 24, 2017 | 22.53 | 22.57 | 22.43 | 22.49 | 717,645 | +0.23(+1.05%) |
Apr 21, 2017 | 22.31 | 22.31 | 22.23 | 22.26 | 622,044 | +0.03(+0.14%) |
Apr 20, 2017 | 22.16 | 22.25 | 22.16 | 22.23 | 767,577 | +0.23(+1.03%) |
Apr 19, 2017 | 22.13 | 22.14 | 21.98 | 22.00 | 940,423 | -0.16(-0.74%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.12 | 22.16 | 863,860 | -0.23(-1.01%) |
Apr 17, 2017 | 22.28 | 22.41 | 22.28 | 22.39 | 689,956 | +0.19(+0.84%) |
Apr 13, 2017 | 22.37 | 22.37 | 22.20 | 22.20 | 1,196,420 | -0.09(-0.42%) |
Apr 12, 2017 | 22.38 | 22.38 | 22.27 | 22.30 | 945,345 | -0.15(-0.66%) |
Apr 11, 2017 | 22.51 | 22.51 | 22.33 | 22.45 | 1,220,893 | +0.08(+0.35%) |
Apr 10, 2017 | 22.39 | 22.42 | 22.30 | 22.37 | 1,367,241 | -0.09(-0.38%) |
Apr 07, 2017 | 22.48 | 22.53 | 22.39 | 22.45 | 1,351,541 | +0.04(+0.17%) |
Apr 06, 2017 | 22.48 | 22.49 | 22.34 | 22.41 | 1,755,227 | -0.24(-1.07%) |
Apr 05, 2017 | 22.75 | 22.83 | 22.63 | 22.66 | 2,234,282 | -0.47(-2.03%) |
Apr 04, 2017 | 23.13 | 23.17 | 22.99 | 23.12 | 757,754 | -0.39(-1.66%) |