Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.45 | 23.67 | 23.30 | 23.46 | 4,256,149 | +0.06(+0.26%) |
Jun 29, 2017 | 24.27 | 24.30 | 23.23 | 23.40 | 7,136,116 | -0.90(-3.70%) |
Jun 28, 2017 | 23.64 | 24.34 | 23.40 | 24.30 | 6,956,184 | +0.98(+4.20%) |
Jun 27, 2017 | 23.93 | 24.24 | 23.21 | 23.32 | 5,744,929 | -0.61(-2.55%) |
Jun 26, 2017 | 24.33 | 24.50 | 23.84 | 23.93 | 5,205,135 | -0.24(-0.99%) |
Jun 23, 2017 | 24.33 | 24.42 | 23.88 | 24.17 | 15,013,719 | -0.11(-0.45%) |
Jun 22, 2017 | 24.23 | 24.35 | 23.93 | 24.28 | 5,174,923 | +0.12(+0.50%) |
Jun 21, 2017 | 24.04 | 24.34 | 23.96 | 24.16 | 4,200,193 | +0.31(+1.30%) |
Jun 20, 2017 | 24.25 | 24.46 | 23.58 | 23.85 | 7,159,270 | -0.35(-1.45%) |
Jun 19, 2017 | 23.62 | 24.23 | 23.56 | 24.20 | 8,147,386 | +0.64(+2.72%) |
Jun 16, 2017 | 23.58 | 23.99 | 23.31 | 23.56 | 9,809,466 | -0.43(-1.79%) |
Jun 15, 2017 | 23.12 | 24.17 | 22.45 | 23.99 | 8,936,465 | +0.52(+2.22%) |
Jun 14, 2017 | 23.59 | 23.67 | 23.03 | 23.47 | 6,888,309 | -0.01(-0.04%) |
Jun 13, 2017 | 24.11 | 24.20 | 23.34 | 23.48 | 6,783,776 | -0.12(-0.51%) |
Jun 12, 2017 | 22.70 | 23.74 | 22.41 | 23.60 | 16,376,088 | +0.57(+2.48%) |
Jun 09, 2017 | 24.72 | 24.97 | 22.41 | 23.03 | 16,322,145 | -1.75(-7.06%) |
Jun 08, 2017 | 24.31 | 24.83 | 24.07 | 24.78 | 6,942,326 | +0.49(+2.02%) |
Jun 07, 2017 | 24.45 | 24.50 | 23.70 | 24.29 | 9,842,992 | +0.08(+0.33%) |
Jun 06, 2017 | 23.50 | 24.44 | 23.49 | 24.21 | 14,663,421 | +0.82(+3.51%) |
Jun 05, 2017 | 23.11 | 23.73 | 22.85 | 23.39 | 7,816,086 | +0.19(+0.82%) |
Jun 02, 2017 | 23.20 | 23.23 | 22.55 | 23.20 | 8,156,486 | -0.03(-0.13%) |
Jun 01, 2017 | 23.05 | 23.23 | 22.74 | 23.23 | 5,882,159 | +0.24(+1.04%) |
May 31, 2017 | 23.07 | 23.57 | 22.81 | 22.99 | 10,842,926 | +0.25(+1.10%) |
May 30, 2017 | 22.37 | 22.86 | 22.28 | 22.74 | 7,031,512 | +0.41(+1.84%) |
May 26, 2017 | 22.34 | 22.61 | 22.22 | 22.33 | 6,402,179 | +0.00(+0.00%) |
May 25, 2017 | 21.97 | 22.73 | 21.93 | 22.33 | 9,840,768 | +0.41(+1.87%) |
May 24, 2017 | 21.64 | 21.98 | 21.42 | 21.92 | 6,625,731 | +0.28(+1.29%) |
May 23, 2017 | 20.98 | 21.75 | 20.90 | 21.64 | 12,887,466 | +0.69(+3.29%) |
May 22, 2017 | 19.98 | 21.00 | 19.98 | 20.95 | 9,833,480 | +1.04(+5.22%) |
May 19, 2017 | 19.88 | 20.00 | 19.73 | 19.91 | 5,086,741 | +0.23(+1.17%) |
May 18, 2017 | 19.53 | 19.94 | 19.45 | 19.68 | 5,818,643 | +0.12(+0.61%) |
May 17, 2017 | 19.87 | 20.16 | 19.53 | 19.56 | 12,438,873 | -0.78(-3.83%) |
May 16, 2017 | 20.25 | 20.69 | 20.12 | 20.34 | 8,377,803 | +0.09(+0.44%) |
May 15, 2017 | 20.19 | 20.39 | 20.12 | 20.25 | 4,503,195 | +0.17(+0.85%) |
May 12, 2017 | 19.75 | 20.50 | 19.75 | 20.08 | 7,809,175 | +0.37(+1.88%) |
May 11, 2017 | 19.95 | 19.99 | 19.55 | 19.71 | 4,439,223 | -0.24(-1.20%) |
May 10, 2017 | 19.73 | 19.97 | 19.65 | 19.95 | 5,784,532 | +0.15(+0.76%) |
May 09, 2017 | 19.64 | 20.05 | 19.53 | 19.80 | 8,102,332 | +0.24(+1.23%) |
May 08, 2017 | 19.73 | 19.84 | 19.47 | 19.56 | 6,361,042 | -0.22(-1.11%) |
May 05, 2017 | 19.75 | 19.90 | 19.35 | 19.78 | 9,608,330 | -0.12(-0.60%) |
May 04, 2017 | 19.23 | 20.42 | 19.18 | 19.90 | 26,533,636 | +1.62(+8.86%) |
May 03, 2017 | 18.90 | 18.90 | 18.08 | 18.28 | 14,667,734 | -0.53(-2.82%) |
May 02, 2017 | 18.97 | 19.03 | 18.47 | 18.81 | 9,121,836 | +0.20(+1.07%) |
May 01, 2017 | 18.33 | 18.80 | 18.15 | 18.61 | 5,854,312 | +0.37(+2.03%) |
Apr 28, 2017 | 18.32 | 18.40 | 17.95 | 18.24 | 4,644,522 | +0.01(+0.05%) |
Apr 27, 2017 | 18.18 | 18.45 | 18.15 | 18.23 | 5,679,220 | +0.15(+0.83%) |
Apr 26, 2017 | 18.25 | 18.25 | 17.92 | 18.08 | 4,503,843 | -0.14(-0.77%) |
Apr 25, 2017 | 17.97 | 18.30 | 17.82 | 18.22 | 7,964,126 | +0.37(+2.07%) |
Apr 24, 2017 | 17.75 | 17.93 | 17.58 | 17.85 | 5,380,808 | +0.36(+2.06%) |
Apr 21, 2017 | 17.83 | 17.83 | 17.32 | 17.49 | 5,177,302 | -0.22(-1.24%) |
Apr 20, 2017 | 17.31 | 17.75 | 17.30 | 17.71 | 4,895,127 | +0.51(+2.97%) |
Apr 19, 2017 | 17.00 | 17.43 | 17.00 | 17.20 | 3,797,843 | +0.22(+1.30%) |
Apr 18, 2017 | 17.01 | 17.04 | 16.87 | 16.98 | 3,282,058 | -0.10(-0.59%) |
Apr 17, 2017 | 16.92 | 17.10 | 16.82 | 17.08 | 2,195,952 | +0.16(+0.95%) |
Apr 13, 2017 | 17.27 | 17.37 | 16.75 | 16.92 | 5,285,972 | -0.38(-2.20%) |
Apr 12, 2017 | 16.88 | 17.51 | 16.78 | 17.30 | 11,161,398 | +0.38(+2.25%) |
Apr 11, 2017 | 16.93 | 16.99 | 16.66 | 16.92 | 3,198,961 | -0.07(-0.41%) |
Apr 10, 2017 | 16.78 | 17.10 | 16.78 | 16.99 | 3,781,535 | +0.30(+1.80%) |
Apr 07, 2017 | 17.00 | 17.00 | 16.69 | 16.69 | 4,319,486 | -0.31(-1.82%) |
Apr 06, 2017 | 16.84 | 17.00 | 16.69 | 17.00 | 4,799,884 | +0.25(+1.49%) |
Apr 05, 2017 | 17.05 | 17.08 | 16.74 | 16.75 | 5,388,480 | -0.29(-1.70%) |
Apr 04, 2017 | 16.97 | 17.18 | 16.93 | 17.04 | 5,979,232 | +0.01(+0.06%) |