Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.77 | 23.94 | 23.46 | 23.67 | 937,067 | -0.11(-0.48%) |
Jun 29, 2017 | 24.09 | 24.15 | 23.45 | 23.79 | 1,591,055 | -0.31(-1.27%) |
Jun 28, 2017 | 23.80 | 24.16 | 23.80 | 24.09 | 933,778 | +0.40(+1.69%) |
Jun 27, 2017 | 24.01 | 24.14 | 23.64 | 23.69 | 1,723,912 | -0.40(-1.66%) |
Jun 26, 2017 | 23.99 | 24.15 | 23.80 | 24.09 | 793,857 | +0.13(+0.56%) |
Jun 23, 2017 | 23.38 | 23.98 | 23.17 | 23.96 | 1,688,676 | +0.58(+2.49%) |
Jun 22, 2017 | 23.63 | 23.72 | 23.31 | 23.38 | 897,291 | -0.23(-0.97%) |
Jun 21, 2017 | 24.05 | 24.13 | 23.58 | 23.61 | 762,383 | -0.46(-1.90%) |
Jun 20, 2017 | 23.77 | 24.29 | 23.76 | 24.06 | 1,189,513 | -0.44(-1.79%) |
Jun 19, 2017 | 24.24 | 24.60 | 24.23 | 24.50 | 1,006,510 | +0.47(+1.95%) |
Jun 16, 2017 | 23.87 | 24.20 | 23.82 | 24.03 | 1,820,640 | +0.06(+0.24%) |
Jun 15, 2017 | 23.56 | 24.00 | 23.44 | 23.98 | 652,306 | +0.08(+0.32%) |
Jun 14, 2017 | 24.06 | 24.08 | 23.70 | 23.90 | 1,105,332 | -0.14(-0.60%) |
Jun 13, 2017 | 23.83 | 24.12 | 23.77 | 24.04 | 843,235 | +0.40(+1.70%) |
Jun 12, 2017 | 23.67 | 23.82 | 23.19 | 23.64 | 1,712,046 | -0.06(-0.24%) |
Jun 09, 2017 | 24.68 | 24.76 | 23.52 | 23.70 | 2,079,001 | -0.99(-4.01%) |
Jun 08, 2017 | 24.57 | 24.95 | 24.49 | 24.69 | 1,426,581 | +0.10(+0.39%) |
Jun 07, 2017 | 24.12 | 24.68 | 24.06 | 24.60 | 973,594 | +0.43(+1.77%) |
Jun 06, 2017 | 23.92 | 24.36 | 23.38 | 24.17 | 1,932,748 | +0.18(+0.75%) |
Jun 05, 2017 | 23.96 | 24.14 | 23.90 | 23.99 | 1,164,881 | -0.12(-0.51%) |
Jun 02, 2017 | 24.69 | 24.80 | 24.10 | 24.11 | 1,591,343 | -0.46(-1.86%) |
Jun 01, 2017 | 24.28 | 24.57 | 24.21 | 24.57 | 978,418 | +0.37(+1.53%) |
May 31, 2017 | 24.02 | 24.23 | 23.72 | 24.20 | 1,164,757 | +0.18(+0.75%) |
May 30, 2017 | 23.89 | 24.21 | 23.87 | 24.02 | 1,078,092 | +0.03(+0.12%) |
May 26, 2017 | 23.88 | 24.04 | 23.84 | 23.99 | 620,867 | +0.12(+0.52%) |
May 25, 2017 | 23.96 | 24.11 | 23.78 | 23.86 | 1,704,880 | -0.10(-0.40%) |
May 24, 2017 | 23.84 | 23.98 | 23.70 | 23.96 | 701,490 | +0.11(+0.48%) |
May 23, 2017 | 24.09 | 24.09 | 23.78 | 23.84 | 923,096 | -0.17(-0.71%) |
May 22, 2017 | 24.01 | 24.19 | 23.83 | 24.02 | 1,181,957 | +0.20(+0.84%) |
May 19, 2017 | 23.64 | 24.11 | 23.62 | 23.82 | 2,092,057 | +0.24(+1.01%) |
May 18, 2017 | 23.48 | 23.73 | 23.39 | 23.58 | 1,403,186 | -0.01(-0.04%) |
May 17, 2017 | 24.17 | 23.95 | 23.54 | 23.59 | 1,533,740 | -0.58(-2.40%) |
May 16, 2017 | 23.72 | 24.19 | 23.67 | 24.17 | 1,091,427 | +0.41(+1.72%) |
May 15, 2017 | 23.54 | 23.79 | 23.49 | 23.76 | 1,417,422 | +0.14(+0.60%) |
May 12, 2017 | 23.53 | 23.69 | 23.21 | 23.62 | 1,643,080 | +0.14(+0.61%) |
May 11, 2017 | 23.58 | 23.61 | 23.22 | 23.47 | 794,720 | -0.19(-0.81%) |
May 10, 2017 | 23.36 | 23.67 | 23.32 | 23.66 | 1,457,407 | +0.24(+1.02%) |
May 09, 2017 | 23.37 | 23.61 | 23.27 | 23.42 | 1,149,072 | +0.14(+0.61%) |
May 08, 2017 | 23.23 | 23.42 | 23.14 | 23.28 | 1,255,810 | +0.06(+0.25%) |
May 05, 2017 | 23.18 | 23.23 | 23.03 | 23.22 | 1,073,305 | +0.10(+0.41%) |
May 04, 2017 | 23.08 | 23.22 | 22.78 | 23.13 | 1,787,975 | -0.04(-0.16%) |
May 03, 2017 | 22.09 | 23.47 | 21.96 | 23.17 | 7,124,595 | +1.78(+8.33%) |
May 02, 2017 | 21.70 | 21.84 | 21.36 | 21.39 | 1,505,257 | -0.36(-1.66%) |
May 01, 2017 | 21.79 | 21.86 | 21.55 | 21.75 | 1,346,011 | +0.15(+0.71%) |
Apr 28, 2017 | 21.95 | 22.04 | 21.58 | 21.60 | 1,726,595 | -0.34(-1.56%) |
Apr 27, 2017 | 21.78 | 21.95 | 21.59 | 21.94 | 1,998,497 | +0.19(+0.88%) |
Apr 26, 2017 | 21.71 | 21.94 | 21.63 | 21.75 | 2,525,471 | +0.11(+0.53%) |
Apr 25, 2017 | 21.58 | 21.66 | 21.48 | 21.63 | 985,449 | +0.18(+0.84%) |
Apr 24, 2017 | 21.51 | 21.52 | 21.32 | 21.45 | 938,827 | +0.34(+1.62%) |
Apr 21, 2017 | 21.34 | 21.38 | 21.11 | 21.11 | 769,751 | -0.24(-1.12%) |
Apr 20, 2017 | 21.42 | 21.58 | 21.26 | 21.35 | 1,191,174 | -0.01(-0.04%) |
Apr 19, 2017 | 21.31 | 21.38 | 21.20 | 21.36 | 1,258,316 | +0.07(+0.31%) |
Apr 18, 2017 | 20.84 | 21.29 | 20.80 | 21.29 | 1,465,340 | +0.31(+1.50%) |
Apr 17, 2017 | 20.41 | 21.00 | 20.40 | 20.98 | 2,254,438 | +0.62(+3.04%) |
Apr 13, 2017 | 20.65 | 20.69 | 20.34 | 20.36 | 910,252 | -0.30(-1.43%) |
Apr 12, 2017 | 21.21 | 21.29 | 20.59 | 20.65 | 1,543,328 | -0.51(-2.43%) |
Apr 11, 2017 | 20.85 | 21.22 | 20.82 | 21.17 | 1,136,868 | +0.30(+1.46%) |
Apr 10, 2017 | 20.85 | 20.93 | 20.70 | 20.86 | 637,155 | +0.06(+0.27%) |
Apr 07, 2017 | 20.75 | 20.83 | 20.61 | 20.81 | 1,213,080 | +0.02(+0.09%) |
Apr 06, 2017 | 20.34 | 20.79 | 20.28 | 20.79 | 1,086,102 | +0.49(+2.39%) |
Apr 05, 2017 | 20.83 | 20.96 | 20.30 | 20.30 | 1,680,296 | -0.50(-2.38%) |
Apr 04, 2017 | 20.86 | 21.02 | 20.74 | 20.80 | 1,138,826 | -0.10(-0.46%) |