Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.60 | 22.80 | 22.41 | 22.70 | 1,525,225 | +0.11(+0.50%) |
Jun 29, 2017 | 22.82 | 22.98 | 22.38 | 22.59 | 1,393,039 | -0.35(-1.53%) |
Jun 28, 2017 | 22.80 | 23.11 | 22.66 | 22.94 | 1,124,943 | +0.30(+1.31%) |
Jun 27, 2017 | 22.83 | 23.11 | 22.61 | 22.64 | 1,056,716 | -0.32(-1.38%) |
Jun 26, 2017 | 22.85 | 23.02 | 22.84 | 22.95 | 794,195 | +0.15(+0.67%) |
Jun 23, 2017 | 22.54 | 22.85 | 22.51 | 22.80 | 1,917,823 | +0.26(+1.17%) |
Jun 22, 2017 | 22.49 | 22.61 | 22.35 | 22.54 | 1,265,353 | +0.05(+0.21%) |
Jun 21, 2017 | 22.95 | 22.95 | 22.45 | 22.49 | 1,484,955 | -0.50(-2.18%) |
Jun 20, 2017 | 22.95 | 23.09 | 22.86 | 22.99 | 1,617,749 | +0.06(+0.26%) |
Jun 19, 2017 | 22.59 | 22.94 | 22.57 | 22.94 | 1,124,295 | +0.34(+1.49%) |
Jun 16, 2017 | 22.95 | 22.95 | 22.50 | 22.60 | 2,877,637 | -0.27(-1.18%) |
Jun 15, 2017 | 22.42 | 22.98 | 22.41 | 22.87 | 1,545,117 | +0.28(+1.26%) |
Jun 14, 2017 | 22.79 | 22.89 | 22.51 | 22.59 | 1,380,275 | -0.01(-0.06%) |
Jun 13, 2017 | 22.27 | 22.74 | 22.26 | 22.60 | 2,258,255 | +0.30(+1.36%) |
Jun 12, 2017 | 21.65 | 22.30 | 21.65 | 22.29 | 2,280,089 | +0.64(+2.97%) |
Jun 09, 2017 | 21.61 | 21.74 | 21.47 | 21.65 | 2,176,500 | -0.09(-0.42%) |
Jun 08, 2017 | 21.87 | 21.49 | 21.74 | 3,570,390 | -0.16(-0.71%) | |
Jun 07, 2017 | 22.42 | 22.49 | 21.14 | 21.90 | 7,272,410 | -0.85(-3.74%) |
Jun 06, 2017 | 22.74 | 22.81 | 22.55 | 22.75 | 1,060,425 | +0.12(+0.55%) |
Jun 05, 2017 | 22.84 | 22.98 | 22.59 | 22.63 | 1,469,938 | -0.29(-1.28%) |
Jun 02, 2017 | 22.89 | 23.20 | 22.85 | 22.92 | 1,456,608 | +0.18(+0.77%) |
Jun 01, 2017 | 22.74 | 22.78 | 22.51 | 22.74 | 1,849,950 | +0.05(+0.20%) |
May 31, 2017 | 22.85 | 22.95 | 22.64 | 22.70 | 2,447,461 | -0.08(-0.34%) |
May 30, 2017 | 22.85 | 23.00 | 22.76 | 22.78 | 1,012,593 | -0.08(-0.37%) |
May 26, 2017 | 22.82 | 22.91 | 22.74 | 22.86 | 1,090,612 | +0.06(+0.26%) |
May 25, 2017 | 22.69 | 22.83 | 22.59 | 22.80 | 1,461,388 | +0.18(+0.80%) |
May 24, 2017 | 22.63 | 22.86 | 22.49 | 22.62 | 2,077,146 | +0.05(+0.23%) |
May 23, 2017 | 22.67 | 22.75 | 22.53 | 22.57 | 1,081,829 | -0.06(-0.26%) |
May 22, 2017 | 22.75 | 22.83 | 22.42 | 22.63 | 1,919,126 | -0.11(-0.49%) |
May 19, 2017 | 23.07 | 23.07 | 22.68 | 22.74 | 1,821,283 | -0.28(-1.21%) |
May 18, 2017 | 22.84 | 23.20 | 22.65 | 23.02 | 3,733,518 | +0.10(+0.43%) |
May 17, 2017 | 22.65 | 23.02 | 22.65 | 22.92 | 2,951,576 | +0.20(+0.89%) |
May 16, 2017 | 22.62 | 22.74 | 22.43 | 22.72 | 1,824,515 | +0.18(+0.81%) |
May 15, 2017 | 22.49 | 22.75 | 22.38 | 22.53 | 2,086,639 | +0.07(+0.29%) |
May 12, 2017 | 22.70 | 22.70 | 22.42 | 22.47 | 1,310,145 | -0.19(-0.83%) |
May 11, 2017 | 22.72 | 22.74 | 22.58 | 22.66 | 986,873 | -0.14(-0.63%) |
May 10, 2017 | 22.65 | 22.85 | 22.65 | 22.80 | 1,174,264 | +0.18(+0.80%) |
May 09, 2017 | 22.68 | 22.79 | 22.45 | 22.62 | 1,287,395 | -0.07(-0.29%) |
May 08, 2017 | 22.94 | 22.96 | 22.58 | 22.68 | 1,226,586 | -0.23(-1.02%) |
May 05, 2017 | 22.68 | 22.92 | 22.67 | 22.92 | 1,189,271 | +0.33(+1.47%) |
May 04, 2017 | 22.60 | 22.62 | 22.29 | 22.59 | 1,869,821 | +0.04(+0.17%) |
May 03, 2017 | 23.10 | 23.10 | 22.53 | 22.55 | 1,251,351 | -0.42(-1.81%) |
May 02, 2017 | 22.92 | 23.14 | 22.92 | 22.96 | 1,821,312 | +0.09(+0.40%) |
May 01, 2017 | 22.72 | 22.96 | 22.66 | 22.87 | 1,630,517 | +0.28(+1.24%) |
Apr 28, 2017 | 22.62 | 22.63 | 22.47 | 22.59 | 1,860,071 | -0.07(-0.29%) |
Apr 27, 2017 | 23.49 | 22.60 | 22.66 | 2,390,682 | -0.81(-3.44%) | |
Apr 26, 2017 | 23.70 | 23.72 | 23.46 | 23.46 | 1,610,107 | -0.29(-1.20%) |
Apr 25, 2017 | 23.76 | 23.79 | 23.61 | 23.75 | 1,090,349 | +0.05(+0.19%) |
Apr 24, 2017 | 23.79 | 23.82 | 23.35 | 23.70 | 1,760,302 | +0.08(+0.36%) |
Apr 21, 2017 | 23.71 | 23.82 | 23.52 | 23.62 | 1,882,571 | -0.12(-0.49%) |
Apr 20, 2017 | 23.58 | 23.83 | 23.48 | 23.74 | 1,265,836 | +0.21(+0.88%) |
Apr 19, 2017 | 23.82 | 23.82 | 23.48 | 23.53 | 1,791,609 | -0.22(-0.93%) |
Apr 18, 2017 | 23.30 | 23.85 | 23.25 | 23.75 | 2,127,028 | +0.42(+1.81%) |
Apr 17, 2017 | 23.03 | 23.33 | 23.00 | 23.33 | 2,277,435 | +0.39(+1.70%) |
Apr 13, 2017 | 22.97 | 23.09 | 22.82 | 22.94 | 2,124,267 | -0.03(-0.14%) |
Apr 12, 2017 | 23.07 | 23.13 | 22.90 | 22.97 | 1,675,209 | -0.10(-0.45%) |
Apr 11, 2017 | 23.07 | 23.16 | 22.96 | 23.07 | 2,003,322 | +0.04(+0.17%) |
Apr 10, 2017 | 23.08 | 23.10 | 22.85 | 23.04 | 1,875,086 | -0.05(-0.23%) |
Apr 07, 2017 | 22.96 | 23.16 | 22.89 | 23.09 | 2,048,808 | +0.14(+0.62%) |
Apr 06, 2017 | 22.76 | 22.96 | 22.65 | 22.94 | 1,307,094 | +0.23(+1.03%) |
Apr 05, 2017 | 22.88 | 23.01 | 22.68 | 22.71 | 1,996,273 | -0.10(-0.46%) |
Apr 04, 2017 | 22.92 | 22.92 | 22.67 | 22.81 | 1,375,604 | -0.15(-0.65%) |