Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.34 | 23.64 | 23.16 | 23.27 | 6,922,738 | +0.02(+0.10%) |
Jun 29, 2017 | 23.21 | 23.51 | 22.98 | 23.25 | 6,429,935 | +0.11(+0.46%) |
Jun 28, 2017 | 23.75 | 23.76 | 23.00 | 23.15 | 8,854,403 | -0.45(-1.91%) |
Jun 27, 2017 | 23.61 | 23.80 | 23.60 | 23.60 | 3,724,410 | +0.02(+0.06%) |
Jun 26, 2017 | 23.54 | 23.69 | 23.49 | 23.58 | 2,990,264 | +0.05(+0.22%) |
Jun 23, 2017 | 23.37 | 23.64 | 23.28 | 23.53 | 5,974,898 | +0.08(+0.32%) |
Jun 22, 2017 | 23.24 | 23.55 | 23.13 | 23.46 | 3,374,999 | +0.20(+0.84%) |
Jun 21, 2017 | 22.58 | 23.36 | 22.51 | 23.26 | 7,655,939 | +0.77(+3.41%) |
Jun 20, 2017 | 22.79 | 22.80 | 22.38 | 22.49 | 7,213,283 | -0.38(-1.67%) |
Jun 19, 2017 | 22.42 | 22.98 | 22.30 | 22.87 | 4,082,517 | +0.52(+2.34%) |
Jun 16, 2017 | 22.39 | 22.47 | 22.26 | 22.35 | 6,517,633 | -0.07(-0.30%) |
Jun 15, 2017 | 21.69 | 22.42 | 21.57 | 22.42 | 7,851,431 | +0.66(+3.02%) |
Jun 14, 2017 | 21.71 | 22.33 | 21.42 | 21.76 | 20,668,946 | +1.60(+7.93%) |
Jun 13, 2017 | 19.85 | 20.26 | 19.79 | 20.16 | 6,226,279 | +0.41(+2.08%) |
Jun 12, 2017 | 19.43 | 19.77 | 19.43 | 19.75 | 2,774,028 | +0.19(+0.95%) |
Jun 09, 2017 | 19.68 | 19.78 | 19.47 | 19.56 | 1,835,733 | -0.14(-0.72%) |
Jun 08, 2017 | 19.76 | 19.53 | 19.71 | 2,016,820 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.72 | 19.76 | 19.44 | 19.69 | 3,022,939 | +0.00(+0.00%) |
Jun 06, 2017 | 19.94 | 19.94 | 19.69 | 19.69 | 2,594,614 | -0.31(-1.53%) |
Jun 05, 2017 | 20.09 | 20.23 | 19.94 | 20.00 | 2,414,671 | -0.09(-0.45%) |
Jun 02, 2017 | 20.39 | 20.44 | 20.07 | 20.09 | 2,072,075 | -0.22(-1.10%) |
Jun 01, 2017 | 19.84 | 20.36 | 19.78 | 20.31 | 2,509,419 | +0.49(+2.45%) |
May 31, 2017 | 19.65 | 19.86 | 19.53 | 19.82 | 2,718,314 | +0.19(+0.95%) |
May 30, 2017 | 19.42 | 19.72 | 19.42 | 19.64 | 2,214,483 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.59 | 19.36 | 19.50 | 1,580,792 | +0.04(+0.19%) |
May 25, 2017 | 19.46 | 19.68 | 19.36 | 19.47 | 2,074,221 | +0.12(+0.62%) |
May 24, 2017 | 19.29 | 19.43 | 19.19 | 19.35 | 2,468,321 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.34 | 19.11 | 19.23 | 1,558,563 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.28 | 2,192,891 | +0.12(+0.62%) |
May 19, 2017 | 18.95 | 19.20 | 18.92 | 19.16 | 2,510,197 | +0.27(+1.42%) |
May 18, 2017 | 18.75 | 18.99 | 18.67 | 18.89 | 3,309,626 | +0.16(+0.84%) |
May 17, 2017 | 18.81 | 18.92 | 18.61 | 18.73 | 3,935,878 | -0.07(-0.40%) |
May 16, 2017 | 19.94 | 20.11 | 18.74 | 18.81 | 6,751,950 | -1.20(-6.01%) |
May 15, 2017 | 19.93 | 20.07 | 19.85 | 20.01 | 2,601,858 | +0.16(+0.79%) |
May 12, 2017 | 19.69 | 19.94 | 19.58 | 19.85 | 2,671,076 | +0.12(+0.61%) |
May 11, 2017 | 19.70 | 19.74 | 19.52 | 19.73 | 2,549,665 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.82 | 19.21 | 19.79 | 3,476,938 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.44 | 18.82 | 19.33 | 4,527,130 | +0.46(+2.41%) |
May 08, 2017 | 18.85 | 18.99 | 18.79 | 18.88 | 4,521,702 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.57 | 18.88 | 2,340,921 | +0.08(+0.44%) |
May 04, 2017 | 18.54 | 18.86 | 18.44 | 18.79 | 3,177,059 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.67 | 18.44 | 18.53 | 3,116,788 | +0.01(+0.08%) |
May 02, 2017 | 18.45 | 18.58 | 18.39 | 18.52 | 4,072,483 | +0.10(+0.57%) |
May 01, 2017 | 18.52 | 18.55 | 18.34 | 18.41 | 2,980,669 | -0.10(-0.56%) |
Apr 28, 2017 | 18.04 | 18.53 | 17.98 | 18.52 | 4,892,722 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.96 | 18.13 | 12,518,239 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.54 | 17.79 | 17.85 | 7,876,912 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.30 | 17.78 | 18.11 | 4,481,785 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.71 | 17.30 | 17.64 | 4,134,376 | +0.40(+2.30%) |
Apr 21, 2017 | 17.63 | 17.66 | 17.05 | 17.24 | 7,759,695 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.60 | 17.66 | 7,200,012 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,973,750 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.93 | 17.59 | 17.79 | 3,074,598 | +0.10(+0.59%) |
Apr 17, 2017 | 17.60 | 17.71 | 17.52 | 17.68 | 1,626,257 | +0.13(+0.72%) |
Apr 13, 2017 | 17.64 | 17.73 | 17.53 | 17.55 | 2,300,730 | -0.10(-0.55%) |
Apr 12, 2017 | 17.60 | 17.69 | 17.43 | 17.65 | 4,256,627 | +0.01(+0.08%) |
Apr 11, 2017 | 17.58 | 17.72 | 17.48 | 17.64 | 4,865,535 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.74 | 17.40 | 17.59 | 3,151,667 | +0.11(+0.64%) |
Apr 07, 2017 | 17.58 | 17.62 | 17.34 | 17.48 | 3,221,961 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.67 | 17.06 | 17.61 | 4,801,229 | +0.47(+2.75%) |
Apr 05, 2017 | 17.42 | 17.45 | 17.14 | 17.14 | 4,180,410 | -0.25(-1.42%) |
Apr 04, 2017 | 17.31 | 17.40 | 17.17 | 17.39 | 3,616,108 | +0.07(+0.43%) |