Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.48 | 23.78 | 23.30 | 23.41 | 6,881,814 | +0.02(+0.10%) |
Jun 29, 2017 | 23.34 | 23.65 | 23.12 | 23.39 | 6,391,925 | +0.11(+0.46%) |
Jun 28, 2017 | 23.89 | 23.91 | 23.14 | 23.28 | 8,802,060 | -0.45(-1.91%) |
Jun 27, 2017 | 23.75 | 23.94 | 23.74 | 23.74 | 3,702,393 | +0.02(+0.06%) |
Jun 26, 2017 | 23.68 | 23.84 | 23.62 | 23.72 | 2,972,587 | +0.05(+0.22%) |
Jun 23, 2017 | 23.51 | 23.78 | 23.42 | 23.67 | 5,939,577 | +0.08(+0.32%) |
Jun 22, 2017 | 23.38 | 23.69 | 23.27 | 23.59 | 3,355,048 | +0.20(+0.84%) |
Jun 21, 2017 | 22.72 | 23.50 | 22.65 | 23.40 | 7,610,681 | +0.77(+3.41%) |
Jun 20, 2017 | 22.93 | 22.93 | 22.51 | 22.62 | 7,170,641 | -0.38(-1.67%) |
Jun 19, 2017 | 22.56 | 23.12 | 22.44 | 23.01 | 4,058,383 | +0.53(+2.34%) |
Jun 16, 2017 | 22.53 | 22.60 | 22.39 | 22.48 | 6,479,104 | -0.07(-0.30%) |
Jun 15, 2017 | 21.82 | 22.56 | 21.69 | 22.55 | 7,805,017 | +0.66(+3.02%) |
Jun 14, 2017 | 21.84 | 22.46 | 21.55 | 21.89 | 20,546,762 | +1.61(+7.93%) |
Jun 13, 2017 | 19.97 | 20.38 | 19.90 | 20.28 | 6,189,472 | +0.41(+2.08%) |
Jun 12, 2017 | 19.54 | 19.89 | 19.54 | 19.87 | 2,757,629 | +0.19(+0.95%) |
Jun 09, 2017 | 19.79 | 19.90 | 19.58 | 19.68 | 1,824,881 | -0.14(-0.72%) |
Jun 08, 2017 | 19.87 | 19.64 | 19.82 | 2,004,898 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.84 | 19.88 | 19.56 | 19.81 | 3,005,069 | +0.00(+0.00%) |
Jun 06, 2017 | 20.06 | 20.06 | 19.81 | 19.81 | 2,579,276 | -0.31(-1.53%) |
Jun 05, 2017 | 20.21 | 20.35 | 20.06 | 20.12 | 2,400,397 | -0.09(-0.45%) |
Jun 02, 2017 | 20.51 | 20.56 | 20.19 | 20.21 | 2,059,826 | -0.23(-1.10%) |
Jun 01, 2017 | 19.96 | 20.48 | 19.90 | 20.43 | 2,494,585 | +0.49(+2.45%) |
May 31, 2017 | 19.77 | 19.98 | 19.65 | 19.94 | 2,702,244 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.75 | 2,201,392 | +0.14(+0.69%) |
May 26, 2017 | 19.59 | 19.70 | 19.48 | 19.62 | 1,571,448 | +0.04(+0.19%) |
May 25, 2017 | 19.57 | 19.80 | 19.48 | 19.58 | 2,061,960 | +0.12(+0.62%) |
May 24, 2017 | 19.40 | 19.54 | 19.30 | 19.46 | 2,453,730 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.45 | 19.23 | 19.35 | 1,549,349 | -0.05(-0.23%) |
May 22, 2017 | 19.35 | 19.47 | 19.27 | 19.39 | 2,179,928 | +0.12(+0.62%) |
May 19, 2017 | 19.06 | 19.31 | 19.03 | 19.27 | 2,495,358 | +0.27(+1.42%) |
May 18, 2017 | 18.86 | 19.10 | 18.79 | 19.00 | 3,290,061 | +0.16(+0.84%) |
May 17, 2017 | 18.92 | 19.03 | 18.72 | 18.85 | 3,912,611 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.85 | 18.92 | 6,712,036 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.19 | 19.97 | 20.13 | 2,586,477 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.97 | 2,655,286 | +0.12(+0.61%) |
May 11, 2017 | 19.81 | 19.86 | 19.63 | 19.85 | 2,534,592 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.93 | 19.33 | 19.91 | 3,456,384 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.55 | 18.94 | 19.45 | 4,500,368 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.10 | 18.91 | 18.99 | 4,494,972 | +0.00(+0.00%) |
May 05, 2017 | 18.88 | 19.03 | 18.68 | 18.99 | 2,327,083 | +0.08(+0.44%) |
May 04, 2017 | 18.65 | 18.97 | 18.55 | 18.91 | 3,158,277 | +0.26(+1.41%) |
May 03, 2017 | 18.64 | 18.78 | 18.54 | 18.64 | 3,098,364 | +0.01(+0.08%) |
May 02, 2017 | 18.56 | 18.69 | 18.50 | 18.63 | 4,048,409 | +0.11(+0.57%) |
May 01, 2017 | 18.63 | 18.67 | 18.45 | 18.52 | 2,963,049 | -0.11(-0.56%) |
Apr 28, 2017 | 18.15 | 18.64 | 18.09 | 18.63 | 4,863,798 | +0.39(+2.14%) |
Apr 27, 2017 | 18.14 | 18.43 | 18.06 | 18.24 | 12,444,238 | +0.29(+1.59%) |
Apr 26, 2017 | 18.26 | 18.65 | 17.89 | 17.95 | 7,830,348 | -0.26(-1.44%) |
Apr 25, 2017 | 17.90 | 18.41 | 17.88 | 18.21 | 4,455,290 | +0.47(+2.67%) |
Apr 24, 2017 | 17.57 | 17.81 | 17.40 | 17.74 | 4,109,936 | +0.40(+2.30%) |
Apr 21, 2017 | 17.73 | 17.77 | 17.15 | 17.34 | 7,713,823 | -0.42(-2.37%) |
Apr 20, 2017 | 18.25 | 18.40 | 17.70 | 17.76 | 7,157,449 | -0.44(-2.39%) |
Apr 19, 2017 | 17.96 | 18.29 | 17.96 | 18.20 | 4,944,348 | +0.31(+1.72%) |
Apr 18, 2017 | 17.73 | 18.03 | 17.70 | 17.89 | 3,056,423 | +0.11(+0.59%) |
Apr 17, 2017 | 17.70 | 17.82 | 17.62 | 17.79 | 1,616,644 | +0.13(+0.72%) |
Apr 13, 2017 | 17.74 | 17.83 | 17.64 | 17.66 | 2,287,129 | -0.10(-0.55%) |
Apr 12, 2017 | 17.70 | 17.79 | 17.54 | 17.76 | 4,231,464 | +0.02(+0.08%) |
Apr 11, 2017 | 17.68 | 17.82 | 17.58 | 17.74 | 4,836,772 | +0.05(+0.25%) |
Apr 10, 2017 | 17.63 | 17.85 | 17.50 | 17.70 | 3,133,036 | +0.11(+0.64%) |
Apr 07, 2017 | 17.68 | 17.73 | 17.45 | 17.58 | 3,202,915 | -0.14(-0.76%) |
Apr 06, 2017 | 17.24 | 17.77 | 17.16 | 17.72 | 4,772,847 | +0.47(+2.75%) |
Apr 05, 2017 | 17.52 | 17.55 | 17.24 | 17.24 | 4,155,697 | -0.25(-1.42%) |
Apr 04, 2017 | 17.41 | 17.51 | 17.27 | 17.49 | 3,594,731 | +0.08(+0.43%) |