Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.03 | 22.19 | 21.60 | 21.69 | 677,008 | -0.24(-1.10%) |
Jun 29, 2017 | 21.80 | 22.06 | 21.70 | 21.93 | 453,237 | -0.04(-0.18%) |
Jun 28, 2017 | 21.72 | 22.06 | 21.64 | 21.97 | 849,781 | +0.35(+1.62%) |
Jun 27, 2017 | 21.44 | 21.72 | 21.44 | 21.62 | 509,314 | +0.00(+0.00%) |
Jun 26, 2017 | 21.29 | 21.79 | 21.21 | 21.62 | 645,927 | +0.41(+1.93%) |
Jun 23, 2017 | 21.12 | 21.44 | 21.06 | 21.21 | 1,515,581 | +0.15(+0.73%) |
Jun 22, 2017 | 20.95 | 21.16 | 20.67 | 21.06 | 651,503 | +0.09(+0.44%) |
Jun 21, 2017 | 21.15 | 21.23 | 20.75 | 20.96 | 495,686 | -0.20(-0.95%) |
Jun 20, 2017 | 21.08 | 21.28 | 20.89 | 21.16 | 534,896 | +0.05(+0.22%) |
Jun 19, 2017 | 21.40 | 21.47 | 21.04 | 21.12 | 763,883 | -0.28(-1.30%) |
Jun 16, 2017 | 21.94 | 22.00 | 21.31 | 21.40 | 1,175,685 | -0.70(-3.15%) |
Jun 15, 2017 | 21.94 | 22.36 | 21.94 | 22.09 | 687,562 | +0.00(+0.00%) |
Jun 14, 2017 | 22.49 | 22.52 | 21.84 | 22.09 | 433,128 | -0.23(-1.04%) |
Jun 13, 2017 | 22.11 | 22.45 | 21.84 | 22.32 | 686,866 | +0.13(+0.59%) |
Jun 12, 2017 | 21.68 | 22.20 | 21.68 | 22.19 | 989,917 | +0.55(+2.54%) |
Jun 09, 2017 | 21.27 | 21.87 | 21.19 | 21.64 | 1,454,603 | +0.38(+1.78%) |
Jun 08, 2017 | 21.50 | 21.59 | 21.24 | 21.26 | 670,356 | -0.21(-0.97%) |
Jun 07, 2017 | 21.16 | 21.69 | 21.16 | 21.47 | 1,088,745 | +0.34(+1.61%) |
Jun 06, 2017 | 20.94 | 21.31 | 20.67 | 21.13 | 468,124 | +0.18(+0.85%) |
Jun 05, 2017 | 21.03 | 21.09 | 20.79 | 20.95 | 448,318 | -0.18(-0.84%) |
Jun 02, 2017 | 21.27 | 21.50 | 21.03 | 21.13 | 699,899 | -0.01(-0.04%) |
Jun 01, 2017 | 20.90 | 21.22 | 20.84 | 21.14 | 548,839 | +0.15(+0.74%) |
May 31, 2017 | 20.92 | 21.03 | 20.73 | 20.99 | 898,865 | +0.08(+0.41%) |
May 30, 2017 | 21.28 | 21.34 | 20.88 | 20.90 | 381,501 | -0.38(-1.78%) |
May 26, 2017 | 21.57 | 21.57 | 21.19 | 21.28 | 339,643 | -0.27(-1.26%) |
May 25, 2017 | 21.46 | 21.73 | 21.41 | 21.55 | 584,498 | +0.12(+0.58%) |
May 24, 2017 | 21.20 | 21.63 | 21.19 | 21.43 | 841,319 | +0.22(+1.06%) |
May 23, 2017 | 21.26 | 21.33 | 21.15 | 21.20 | 685,373 | -0.01(-0.04%) |
May 22, 2017 | 21.52 | 21.67 | 21.17 | 21.21 | 843,271 | -0.32(-1.47%) |
May 19, 2017 | 21.37 | 21.77 | 21.29 | 21.53 | 1,029,761 | +0.15(+0.69%) |
May 18, 2017 | 21.12 | 21.42 | 20.89 | 21.38 | 825,118 | +0.25(+1.21%) |
May 17, 2017 | 20.77 | 21.19 | 20.64 | 21.12 | 1,172,699 | +0.33(+1.60%) |
May 16, 2017 | 21.36 | 21.42 | 20.75 | 20.79 | 635,636 | -0.56(-2.64%) |
May 15, 2017 | 21.30 | 21.64 | 21.28 | 21.36 | 488,072 | +0.09(+0.44%) |
May 12, 2017 | 21.73 | 21.76 | 21.25 | 21.26 | 679,332 | -0.41(-1.89%) |
May 11, 2017 | 21.92 | 22.02 | 21.63 | 21.67 | 509,117 | -0.38(-1.72%) |
May 10, 2017 | 21.98 | 22.30 | 21.91 | 22.05 | 614,908 | +0.06(+0.28%) |
May 09, 2017 | 21.82 | 21.99 | 21.63 | 21.99 | 607,165 | +0.19(+0.89%) |
May 08, 2017 | 22.21 | 22.27 | 21.79 | 21.80 | 467,012 | -0.43(-1.91%) |
May 05, 2017 | 22.19 | 22.35 | 22.02 | 22.22 | 526,031 | +0.12(+0.52%) |
May 04, 2017 | 22.38 | 22.38 | 21.80 | 22.11 | 566,524 | -0.45(-1.99%) |
May 03, 2017 | 22.83 | 22.85 | 22.42 | 22.55 | 728,055 | -0.23(-1.02%) |
May 02, 2017 | 22.74 | 22.92 | 22.66 | 22.79 | 579,058 | +0.05(+0.24%) |
May 01, 2017 | 22.53 | 22.78 | 22.39 | 22.73 | 797,173 | +0.26(+1.13%) |
Apr 28, 2017 | 22.99 | 23.03 | 22.34 | 22.48 | 1,007,608 | -0.55(-2.38%) |
Apr 27, 2017 | 23.20 | 23.27 | 22.95 | 23.03 | 835,439 | -0.12(-0.50%) |
Apr 26, 2017 | 23.64 | 23.65 | 23.07 | 23.14 | 871,160 | -0.63(-2.63%) |
Apr 25, 2017 | 24.22 | 24.39 | 23.54 | 23.77 | 916,017 | -0.01(-0.03%) |
Apr 24, 2017 | 24.43 | 24.50 | 23.62 | 23.78 | 904,772 | -0.51(-2.10%) |
Apr 21, 2017 | 24.48 | 24.49 | 24.22 | 24.29 | 913,470 | -0.24(-0.98%) |
Apr 20, 2017 | 24.53 | 24.56 | 24.34 | 24.53 | 636,551 | +0.02(+0.06%) |
Apr 19, 2017 | 24.52 | 24.75 | 24.45 | 24.51 | 858,090 | -0.01(-0.03%) |
Apr 18, 2017 | 24.27 | 24.55 | 24.26 | 24.52 | 681,034 | +0.20(+0.83%) |
Apr 17, 2017 | 24.19 | 24.38 | 24.15 | 24.32 | 756,558 | +0.19(+0.80%) |
Apr 13, 2017 | 24.05 | 24.27 | 23.88 | 24.12 | 1,365,672 | +0.15(+0.61%) |
Apr 12, 2017 | 23.61 | 24.00 | 23.50 | 23.98 | 1,078,248 | +0.35(+1.47%) |
Apr 11, 2017 | 23.40 | 23.78 | 23.32 | 23.63 | 919,085 | +0.26(+1.12%) |
Apr 10, 2017 | 23.12 | 23.44 | 23.01 | 23.37 | 562,147 | +0.22(+0.97%) |
Apr 07, 2017 | 23.10 | 23.31 | 23.02 | 23.14 | 1,021,337 | +0.02(+0.07%) |
Apr 06, 2017 | 22.93 | 23.16 | 22.81 | 23.13 | 617,051 | +0.21(+0.91%) |
Apr 05, 2017 | 23.24 | 23.28 | 22.89 | 22.92 | 630,750 | -0.26(-1.13%) |
Apr 04, 2017 | 23.29 | 23.43 | 23.06 | 23.18 | 1,139,195 | -0.15(-0.63%) |