Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.21 | 20.36 | 20.17 | 20.20 | 12,490,083 | +0.07(+0.34%) |
Jun 29, 2017 | 20.34 | 20.40 | 19.84 | 20.13 | 17,617,756 | -0.10(-0.47%) |
Jun 28, 2017 | 19.77 | 20.35 | 19.77 | 20.22 | 18,151,880 | +0.50(+2.55%) |
Jun 27, 2017 | 19.66 | 20.07 | 19.52 | 19.72 | 26,809,990 | +0.14(+0.71%) |
Jun 26, 2017 | 19.64 | 19.69 | 19.48 | 19.58 | 14,111,509 | +0.01(+0.04%) |
Jun 23, 2017 | 19.68 | 19.72 | 19.43 | 19.57 | 26,980,752 | +0.03(+0.18%) |
Jun 22, 2017 | 19.34 | 19.56 | 19.08 | 19.54 | 26,250,776 | +0.16(+0.85%) |
Jun 21, 2017 | 19.40 | 19.62 | 18.94 | 19.37 | 31,907,920 | -0.01(-0.04%) |
Jun 20, 2017 | 19.62 | 19.64 | 19.28 | 19.38 | 24,316,654 | -0.23(-1.15%) |
Jun 19, 2017 | 19.89 | 19.89 | 19.23 | 19.61 | 46,412,536 | +0.30(+1.57%) |
Jun 16, 2017 | 18.35 | 19.36 | 17.72 | 19.30 | 122,807,408 | -1.97(-9.24%) |
Jun 15, 2017 | 26.22 | 23.57 | 21.11 | 21.27 | 88,198,336 | -4.95(-18.89%) |
Jun 14, 2017 | 26.41 | 26.45 | 25.78 | 26.22 | 12,543,642 | -0.03(-0.13%) |
Jun 13, 2017 | 26.11 | 26.27 | 25.63 | 26.26 | 12,777,959 | +0.25(+0.97%) |
Jun 12, 2017 | 26.55 | 26.66 | 25.80 | 26.01 | 14,542,405 | -0.65(-2.44%) |
Jun 09, 2017 | 26.24 | 26.79 | 26.18 | 26.66 | 12,926,617 | +0.50(+1.92%) |
Jun 08, 2017 | 26.48 | 25.80 | 26.16 | 9,417,973 | +0.42(+1.65%) | |
Jun 07, 2017 | 25.79 | 25.88 | 25.72 | 25.73 | 7,116,180 | -0.09(-0.34%) |
Jun 06, 2017 | 26.07 | 26.07 | 25.74 | 25.82 | 6,673,381 | -0.24(-0.93%) |
Jun 05, 2017 | 26.00 | 26.13 | 25.71 | 26.06 | 8,001,103 | -0.03(-0.13%) |
Jun 02, 2017 | 26.29 | 26.55 | 25.98 | 26.09 | 8,410,719 | -0.10(-0.40%) |
Jun 01, 2017 | 25.78 | 26.29 | 25.72 | 26.20 | 13,434,963 | +0.41(+1.58%) |
May 31, 2017 | 25.74 | 25.93 | 25.59 | 25.79 | 10,582,891 | +0.02(+0.07%) |
May 30, 2017 | 25.45 | 25.82 | 25.40 | 25.77 | 9,063,307 | +0.27(+1.05%) |
May 26, 2017 | 25.42 | 25.51 | 25.33 | 25.51 | 7,217,817 | +0.18(+0.72%) |
May 25, 2017 | 25.30 | 25.41 | 25.17 | 25.32 | 8,385,017 | +0.10(+0.38%) |
May 24, 2017 | 25.20 | 25.27 | 25.00 | 25.23 | 9,109,851 | +0.01(+0.03%) |
May 23, 2017 | 25.32 | 25.36 | 25.14 | 25.22 | 7,574,787 | -0.14(-0.55%) |
May 22, 2017 | 25.29 | 25.46 | 25.20 | 25.36 | 7,012,247 | +0.04(+0.17%) |
May 19, 2017 | 25.24 | 25.32 | 25.12 | 25.32 | 9,635,160 | +0.12(+0.48%) |
May 18, 2017 | 25.02 | 25.28 | 25.02 | 25.19 | 13,198,920 | +0.42(+1.71%) |
May 17, 2017 | 24.96 | 25.01 | 24.72 | 24.77 | 9,608,819 | -0.19(-0.76%) |
May 16, 2017 | 25.25 | 25.29 | 24.94 | 24.96 | 8,745,838 | -0.28(-1.10%) |
May 15, 2017 | 25.57 | 25.62 | 25.12 | 25.24 | 10,445,542 | -0.33(-1.29%) |
May 12, 2017 | 26.16 | 26.22 | 25.51 | 25.57 | 12,003,109 | -0.79(-2.99%) |
May 11, 2017 | 25.99 | 26.54 | 25.99 | 26.35 | 16,177,992 | +0.44(+1.70%) |
May 10, 2017 | 25.08 | 25.94 | 25.05 | 25.91 | 13,909,655 | +0.85(+3.41%) |
May 09, 2017 | 24.99 | 25.23 | 24.98 | 25.06 | 11,189,903 | +0.11(+0.45%) |
May 08, 2017 | 25.37 | 25.41 | 24.89 | 24.95 | 10,416,859 | -0.37(-1.46%) |
May 05, 2017 | 25.21 | 25.41 | 25.15 | 25.32 | 8,740,805 | +0.11(+0.44%) |
May 04, 2017 | 25.40 | 25.61 | 25.12 | 25.21 | 7,705,982 | -0.16(-0.61%) |
May 03, 2017 | 24.90 | 25.49 | 24.90 | 25.36 | 12,863,605 | +0.50(+2.01%) |
May 02, 2017 | 24.67 | 25.01 | 24.63 | 24.86 | 16,377,108 | -0.17(-0.69%) |
May 01, 2017 | 25.59 | 25.71 | 25.02 | 25.03 | 11,419,176 | -0.54(-2.12%) |
Apr 28, 2017 | 26.03 | 26.03 | 25.44 | 25.58 | 10,051,741 | -0.43(-1.66%) |
Apr 27, 2017 | 25.84 | 26.16 | 25.79 | 26.01 | 7,271,719 | +0.25(+0.97%) |
Apr 26, 2017 | 25.88 | 25.96 | 25.71 | 25.76 | 7,340,205 | +0.02(+0.07%) |
Apr 25, 2017 | 25.88 | 26.05 | 25.59 | 25.74 | 7,159,155 | -0.26(-1.00%) |
Apr 24, 2017 | 25.96 | 26.07 | 25.81 | 26.00 | 8,184,163 | +0.16(+0.63%) |
Apr 21, 2017 | 25.57 | 26.00 | 25.52 | 25.84 | 10,641,503 | +0.21(+0.81%) |
Apr 20, 2017 | 25.88 | 25.96 | 25.60 | 25.63 | 10,631,539 | -0.21(-0.80%) |
Apr 19, 2017 | 25.77 | 25.96 | 25.77 | 25.84 | 6,732,805 | +0.11(+0.44%) |
Apr 18, 2017 | 25.86 | 25.95 | 25.63 | 25.72 | 6,823,657 | -0.16(-0.60%) |
Apr 17, 2017 | 25.87 | 26.02 | 25.77 | 25.88 | 6,561,112 | +0.03(+0.10%) |
Apr 13, 2017 | 25.92 | 26.21 | 25.85 | 25.85 | 9,317,038 | +0.09(+0.37%) |
Apr 12, 2017 | 25.46 | 25.84 | 25.44 | 25.76 | 7,433,915 | +0.25(+0.98%) |
Apr 11, 2017 | 26.09 | 26.09 | 25.46 | 25.51 | 11,599,909 | -0.53(-2.05%) |
Apr 10, 2017 | 25.79 | 26.22 | 25.72 | 26.04 | 12,093,999 | +0.28(+1.10%) |
Apr 07, 2017 | 25.34 | 25.89 | 25.26 | 25.76 | 8,755,377 | +0.30(+1.19%) |
Apr 06, 2017 | 25.40 | 25.76 | 25.36 | 25.46 | 10,068,597 | +0.17(+0.68%) |
Apr 05, 2017 | 25.61 | 25.67 | 25.28 | 25.28 | 8,729,914 | -0.33(-1.28%) |
Apr 04, 2017 | 25.27 | 25.65 | 25.26 | 25.61 | 12,160,352 | +0.25(+0.99%) |