Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.65 | 21.72 | 21.17 | 21.39 | 282,906 | -0.25(-1.14%) |
Jun 29, 2017 | 21.98 | 22.15 | 21.07 | 21.64 | 280,364 | -0.38(-1.72%) |
Jun 28, 2017 | 21.52 | 22.09 | 21.25 | 22.02 | 475,992 | +0.60(+2.82%) |
Jun 27, 2017 | 22.07 | 22.16 | 21.33 | 21.41 | 401,799 | -0.69(-3.11%) |
Jun 26, 2017 | 22.46 | 22.56 | 22.05 | 22.10 | 237,411 | -0.45(-1.99%) |
Jun 23, 2017 | 22.71 | 22.71 | 22.24 | 22.55 | 545,601 | -0.17(-0.75%) |
Jun 22, 2017 | 23.04 | 23.17 | 22.67 | 22.72 | 217,876 | -0.30(-1.31%) |
Jun 21, 2017 | 23.41 | 23.53 | 22.89 | 23.02 | 388,332 | -0.46(-1.97%) |
Jun 20, 2017 | 23.93 | 24.42 | 23.21 | 23.48 | 584,210 | -0.35(-1.46%) |
Jun 19, 2017 | 23.26 | 24.21 | 23.18 | 23.83 | 451,008 | +0.57(+2.46%) |
Jun 16, 2017 | 22.42 | 23.26 | 22.14 | 23.26 | 496,968 | +0.85(+3.79%) |
Jun 15, 2017 | 22.36 | 22.51 | 22.12 | 22.41 | 167,527 | -0.02(-0.10%) |
Jun 14, 2017 | 22.51 | 22.66 | 22.19 | 22.43 | 181,001 | +0.05(+0.21%) |
Jun 13, 2017 | 22.07 | 22.46 | 21.88 | 22.39 | 192,364 | +0.45(+2.04%) |
Jun 12, 2017 | 22.18 | 22.28 | 21.52 | 21.94 | 249,340 | -0.15(-0.66%) |
Jun 09, 2017 | 21.63 | 22.77 | 21.40 | 22.09 | 511,259 | +0.56(+2.62%) |
Jun 08, 2017 | 21.21 | 21.80 | 21.05 | 21.52 | 656,619 | +0.49(+2.31%) |
Jun 07, 2017 | 21.06 | 21.40 | 20.14 | 21.03 | 620,392 | +0.17(+0.81%) |
Jun 06, 2017 | 20.86 | 21.13 | 20.69 | 20.86 | 405,865 | +0.07(+0.33%) |
Jun 05, 2017 | 21.48 | 21.48 | 20.76 | 20.79 | 156,121 | -0.63(-2.92%) |
Jun 02, 2017 | 21.73 | 21.82 | 21.21 | 21.42 | 237,248 | -0.21(-0.96%) |
Jun 01, 2017 | 20.79 | 21.75 | 20.79 | 21.63 | 141,328 | +0.88(+4.25%) |
May 31, 2017 | 20.93 | 21.10 | 20.37 | 20.75 | 333,244 | -0.04(-0.19%) |
May 30, 2017 | 22.00 | 22.00 | 20.75 | 20.79 | 211,352 | -1.18(-5.38%) |
May 26, 2017 | 21.32 | 22.07 | 21.21 | 21.97 | 404,812 | +0.69(+3.23%) |
May 25, 2017 | 20.76 | 21.44 | 20.70 | 21.28 | 220,013 | +0.67(+3.26%) |
May 24, 2017 | 20.61 | 20.81 | 20.15 | 20.61 | 192,584 | +0.09(+0.41%) |
May 23, 2017 | 20.76 | 20.79 | 20.13 | 20.52 | 180,217 | -0.09(-0.41%) |
May 22, 2017 | 20.32 | 20.73 | 20.28 | 20.61 | 239,040 | +0.48(+2.38%) |
May 19, 2017 | 19.95 | 20.40 | 19.95 | 20.13 | 293,885 | +0.19(+0.93%) |
May 18, 2017 | 20.46 | 20.66 | 19.92 | 19.94 | 476,289 | -0.29(-1.45%) |
May 17, 2017 | 20.42 | 20.56 | 20.17 | 20.24 | 359,144 | +0.13(+0.65%) |
May 16, 2017 | 19.86 | 20.27 | 19.52 | 20.11 | 643,112 | +0.15(+0.74%) |
May 15, 2017 | 20.02 | 20.28 | 19.89 | 19.96 | 80,781 | -0.01(-0.04%) |
May 12, 2017 | 20.45 | 20.46 | 19.92 | 19.97 | 129,494 | -0.53(-2.60%) |
May 11, 2017 | 20.92 | 21.23 | 20.47 | 20.50 | 242,690 | -0.34(-1.63%) |
May 10, 2017 | 21.61 | 21.89 | 20.79 | 20.84 | 157,129 | -0.79(-3.64%) |
May 09, 2017 | 22.15 | 22.25 | 21.45 | 21.63 | 154,914 | -0.53(-2.41%) |
May 08, 2017 | 21.81 | 22.29 | 21.75 | 22.16 | 89,731 | +0.32(+1.45%) |
May 05, 2017 | 21.78 | 21.94 | 21.63 | 21.85 | 76,162 | +0.01(+0.04%) |
May 04, 2017 | 21.77 | 21.87 | 21.63 | 21.84 | 126,977 | +0.12(+0.57%) |
May 03, 2017 | 21.85 | 21.94 | 21.54 | 21.71 | 76,773 | -0.19(-0.85%) |
May 02, 2017 | 21.68 | 22.15 | 21.68 | 21.90 | 86,459 | +0.14(+0.64%) |
May 01, 2017 | 21.78 | 21.88 | 21.44 | 21.76 | 151,642 | -0.03(-0.14%) |
Apr 28, 2017 | 22.17 | 22.19 | 21.72 | 21.79 | 124,795 | -0.50(-2.25%) |
Apr 27, 2017 | 21.85 | 22.33 | 21.79 | 22.29 | 141,014 | +0.36(+1.66%) |
Apr 26, 2017 | 22.06 | 22.12 | 21.84 | 21.93 | 189,257 | -0.07(-0.32%) |
Apr 25, 2017 | 22.29 | 22.39 | 21.95 | 22.00 | 198,844 | -0.29(-1.32%) |
Apr 24, 2017 | 22.12 | 22.32 | 21.87 | 22.29 | 173,349 | +0.47(+2.16%) |
Apr 21, 2017 | 22.02 | 22.11 | 21.66 | 21.82 | 150,066 | -0.22(-1.01%) |
Apr 20, 2017 | 22.21 | 22.45 | 21.95 | 22.05 | 112,932 | -0.07(-0.31%) |
Apr 19, 2017 | 21.59 | 22.45 | 21.40 | 22.12 | 216,280 | +0.62(+2.91%) |
Apr 18, 2017 | 21.23 | 21.50 | 21.15 | 21.49 | 84,046 | +0.26(+1.24%) |
Apr 17, 2017 | 21.12 | 21.25 | 20.87 | 21.23 | 84,318 | +0.12(+0.58%) |
Apr 13, 2017 | 20.90 | 21.51 | 20.62 | 21.11 | 233,697 | +0.19(+0.88%) |
Apr 12, 2017 | 21.14 | 21.21 | 20.67 | 20.92 | 240,589 | -0.35(-1.63%) |
Apr 11, 2017 | 21.31 | 21.36 | 21.01 | 21.27 | 102,869 | -0.12(-0.54%) |
Apr 10, 2017 | 21.35 | 21.60 | 21.21 | 21.38 | 139,629 | +0.03(+0.14%) |
Apr 07, 2017 | 21.25 | 21.44 | 21.13 | 21.35 | 132,681 | -0.01(-0.04%) |
Apr 06, 2017 | 20.97 | 21.43 | 20.91 | 21.36 | 162,322 | +0.32(+1.50%) |
Apr 05, 2017 | 21.19 | 21.41 | 20.86 | 21.04 | 427,614 | -0.20(-0.94%) |
Apr 04, 2017 | 21.28 | 21.32 | 20.93 | 21.24 | 252,145 | -0.06(-0.29%) |