Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.08 | 23.34 | 22.97 | 23.12 | 1,383,044 | +0.08(+0.33%) |
Jun 29, 2017 | 23.90 | 23.90 | 22.86 | 23.04 | 1,728,134 | -0.83(-3.46%) |
Jun 28, 2017 | 23.54 | 23.91 | 23.53 | 23.87 | 1,279,820 | +0.42(+1.78%) |
Jun 27, 2017 | 23.49 | 23.55 | 23.31 | 23.45 | 943,296 | -0.18(-0.76%) |
Jun 26, 2017 | 23.32 | 23.73 | 23.30 | 23.63 | 1,297,101 | +0.42(+1.80%) |
Jun 23, 2017 | 22.82 | 23.25 | 22.66 | 23.22 | 2,096,328 | +0.46(+2.00%) |
Jun 22, 2017 | 22.66 | 22.88 | 22.51 | 22.76 | 1,436,271 | +0.19(+0.84%) |
Jun 21, 2017 | 22.52 | 22.64 | 22.28 | 22.57 | 1,289,632 | +0.01(+0.04%) |
Jun 20, 2017 | 22.83 | 22.83 | 22.51 | 22.56 | 1,073,236 | -0.29(-1.29%) |
Jun 19, 2017 | 23.23 | 23.35 | 22.55 | 22.86 | 1,817,051 | -0.37(-1.59%) |
Jun 16, 2017 | 23.41 | 23.41 | 23.09 | 23.23 | 1,075,710 | +0.01(+0.04%) |
Jun 15, 2017 | 23.28 | 23.45 | 22.75 | 23.22 | 905,155 | -0.27(-1.13%) |
Jun 14, 2017 | 23.61 | 23.61 | 23.24 | 23.48 | 737,847 | +0.10(+0.45%) |
Jun 13, 2017 | 23.35 | 23.46 | 23.12 | 23.38 | 595,136 | +0.13(+0.57%) |
Jun 12, 2017 | 22.95 | 23.27 | 22.89 | 23.24 | 1,039,683 | +0.25(+1.07%) |
Jun 09, 2017 | 22.91 | 23.05 | 22.81 | 23.00 | 1,568,308 | -0.01(-0.04%) |
Jun 08, 2017 | 23.15 | 23.22 | 22.87 | 23.01 | 1,448,800 | -0.13(-0.57%) |
Jun 07, 2017 | 23.30 | 23.53 | 23.06 | 23.14 | 1,315,804 | -0.10(-0.45%) |
Jun 06, 2017 | 23.37 | 23.44 | 23.22 | 23.24 | 806,161 | -0.21(-0.89%) |
Jun 05, 2017 | 23.12 | 23.45 | 23.00 | 23.45 | 965,935 | +0.36(+1.56%) |
Jun 02, 2017 | 23.23 | 23.27 | 22.95 | 23.09 | 716,760 | -0.01(-0.04%) |
Jun 01, 2017 | 23.04 | 23.43 | 22.97 | 23.10 | 930,548 | +0.07(+0.29%) |
May 31, 2017 | 23.14 | 23.29 | 22.84 | 23.04 | 2,013,561 | -0.09(-0.41%) |
May 30, 2017 | 23.45 | 23.73 | 23.10 | 23.13 | 1,246,187 | -0.72(-3.02%) |
May 26, 2017 | 23.62 | 23.86 | 23.52 | 23.85 | 2,196,835 | +0.23(+0.96%) |
May 25, 2017 | 23.66 | 23.75 | 23.46 | 23.62 | 1,228,161 | -0.05(-0.22%) |
May 24, 2017 | 23.14 | 23.69 | 23.14 | 23.68 | 3,017,861 | +0.68(+2.96%) |
May 23, 2017 | 22.99 | 23.19 | 22.84 | 23.00 | 2,480,013 | +0.04(+0.16%) |
May 22, 2017 | 22.93 | 23.05 | 22.82 | 22.96 | 1,892,408 | +0.08(+0.33%) |
May 19, 2017 | 22.28 | 23.00 | 21.64 | 22.88 | 2,530,410 | +0.14(+0.62%) |
May 18, 2017 | 22.62 | 22.84 | 22.42 | 22.74 | 2,027,332 | -0.11(-0.50%) |
May 17, 2017 | 23.23 | 23.27 | 22.79 | 22.85 | 1,785,935 | -0.50(-2.14%) |
May 16, 2017 | 23.54 | 23.54 | 23.30 | 23.36 | 2,478,341 | -0.12(-0.52%) |
May 15, 2017 | 23.43 | 23.50 | 23.22 | 23.48 | 1,396,943 | +0.14(+0.61%) |
May 12, 2017 | 23.38 | 23.47 | 23.21 | 23.34 | 1,187,014 | -0.03(-0.12%) |
May 11, 2017 | 23.53 | 23.54 | 23.16 | 23.36 | 1,243,498 | -0.21(-0.88%) |
May 10, 2017 | 23.46 | 23.62 | 23.18 | 23.57 | 1,429,780 | +0.21(+0.89%) |
May 09, 2017 | 23.33 | 23.41 | 23.10 | 23.36 | 4,929,852 | +0.09(+0.41%) |
May 08, 2017 | 23.25 | 23.33 | 22.89 | 23.27 | 1,726,920 | +0.06(+0.24%) |
May 05, 2017 | 22.92 | 22.92 | 22.91 | 23.21 | 1,310,297 | +0.33(+1.45%) |
May 04, 2017 | 23.21 | 23.21 | 22.74 | 22.88 | 1,553,481 | -0.31(-1.34%) |
May 03, 2017 | 23.51 | 24.07 | 23.12 | 23.19 | 2,047,739 | -0.26(-1.13%) |
May 02, 2017 | 23.20 | 23.50 | 23.02 | 23.46 | 2,548,762 | +0.32(+1.39%) |
May 01, 2017 | 22.91 | 23.25 | 22.67 | 23.14 | 2,147,084 | +0.17(+0.74%) |
Apr 28, 2017 | 22.91 | 23.16 | 22.79 | 22.97 | 2,185,897 | +0.01(+0.04%) |
Apr 27, 2017 | 23.51 | 23.54 | 22.34 | 22.96 | 5,739,640 | -1.03(-4.29%) |
Apr 26, 2017 | 24.95 | 24.95 | 23.57 | 23.99 | 2,491,262 | -0.53(-2.16%) |
Apr 25, 2017 | 24.08 | 24.62 | 23.75 | 24.52 | 1,721,398 | +0.50(+2.09%) |
Apr 24, 2017 | 24.27 | 24.31 | 23.73 | 24.02 | 3,041,470 | +0.26(+1.07%) |
Apr 21, 2017 | 24.02 | 24.14 | 23.60 | 23.76 | 2,645,990 | -0.26(-1.06%) |
Apr 20, 2017 | 24.56 | 24.65 | 23.96 | 24.02 | 2,721,147 | -0.36(-1.47%) |
Apr 19, 2017 | 24.71 | 24.71 | 24.22 | 24.38 | 2,369,027 | -0.26(-1.07%) |
Apr 18, 2017 | 24.48 | 24.79 | 24.44 | 24.64 | 1,507,018 | +0.00(+0.00%) |
Apr 17, 2017 | 24.44 | 24.78 | 24.39 | 24.64 | 1,247,223 | +0.28(+1.16%) |
Apr 13, 2017 | 24.65 | 24.81 | 24.36 | 24.36 | 933,573 | -0.26(-1.04%) |
Apr 12, 2017 | 24.92 | 25.05 | 24.24 | 24.61 | 963,016 | -0.19(-0.76%) |
Apr 11, 2017 | 24.91 | 24.99 | 24.43 | 24.80 | 1,320,832 | +0.05(+0.19%) |
Apr 10, 2017 | 24.65 | 24.82 | 24.52 | 24.75 | 1,101,717 | +0.17(+0.69%) |
Apr 07, 2017 | 24.33 | 24.73 | 24.22 | 24.58 | 1,077,248 | +0.26(+1.05%) |
Apr 06, 2017 | 24.48 | 24.48 | 23.99 | 24.33 | 889,937 | -0.06(-0.23%) |
Apr 05, 2017 | 24.54 | 24.65 | 24.26 | 24.39 | 876,088 | -0.06(-0.23%) |
Apr 04, 2017 | 24.02 | 24.49 | 23.70 | 24.44 | 1,321,866 | +0.40(+1.65%) |