Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.75 | 24.00 | 23.73 | 23.91 | 16,073,050 | +0.22(+0.95%) |
Jun 29, 2017 | 23.78 | 23.84 | 23.43 | 23.68 | 17,227,410 | -0.10(-0.41%) |
Jun 28, 2017 | 23.61 | 23.81 | 23.32 | 23.78 | 19,194,034 | +0.38(+1.62%) |
Jun 27, 2017 | 23.54 | 23.75 | 23.28 | 23.40 | 23,182,458 | -0.41(-1.71%) |
Jun 26, 2017 | 23.46 | 23.82 | 23.45 | 23.81 | 20,301,904 | +0.67(+2.91%) |
Jun 23, 2017 | 23.19 | 23.28 | 23.04 | 23.14 | 16,740,579 | -0.04(-0.18%) |
Jun 22, 2017 | 23.08 | 23.29 | 22.94 | 23.18 | 25,827,964 | +0.14(+0.61%) |
Jun 21, 2017 | 23.14 | 23.31 | 22.90 | 23.04 | 20,281,916 | +0.06(+0.24%) |
Jun 20, 2017 | 23.63 | 23.65 | 22.98 | 22.98 | 42,017,152 | -0.85(-3.57%) |
Jun 19, 2017 | 23.58 | 23.93 | 23.58 | 23.83 | 31,630,602 | +0.12(+0.50%) |
Jun 16, 2017 | 23.66 | 23.76 | 23.53 | 23.71 | 21,051,338 | +0.12(+0.53%) |
Jun 15, 2017 | 23.53 | 23.65 | 23.34 | 23.59 | 18,009,014 | -0.25(-1.05%) |
Jun 14, 2017 | 23.93 | 24.12 | 23.62 | 23.84 | 26,072,566 | +0.25(+1.06%) |
Jun 13, 2017 | 23.50 | 23.61 | 23.31 | 23.59 | 23,136,142 | +0.08(+0.33%) |
Jun 12, 2017 | 23.69 | 23.80 | 23.26 | 23.51 | 31,209,598 | -0.27(-1.14%) |
Jun 09, 2017 | 24.24 | 24.32 | 23.76 | 23.78 | 19,241,278 | -0.45(-1.86%) |
Jun 08, 2017 | 24.07 | 24.31 | 23.96 | 24.23 | 22,831,480 | -0.10(-0.43%) |
Jun 07, 2017 | 24.43 | 24.55 | 24.16 | 24.34 | 19,668,690 | +0.06(+0.23%) |
Jun 06, 2017 | 24.13 | 24.39 | 23.98 | 24.28 | 25,125,122 | +0.28(+1.19%) |
Jun 05, 2017 | 24.03 | 24.28 | 23.87 | 24.00 | 28,686,880 | -0.26(-1.09%) |
Jun 02, 2017 | 24.48 | 24.52 | 24.11 | 24.26 | 23,199,656 | +0.03(+0.11%) |
Jun 01, 2017 | 24.64 | 24.71 | 24.12 | 24.23 | 23,295,186 | -0.19(-0.80%) |
May 31, 2017 | 24.76 | 24.82 | 24.39 | 24.43 | 20,989,794 | -0.26(-1.04%) |
May 30, 2017 | 24.64 | 24.76 | 24.57 | 24.69 | 16,299,212 | +0.03(+0.11%) |
May 26, 2017 | 24.55 | 24.86 | 24.47 | 24.66 | 33,318,924 | +0.38(+1.57%) |
May 25, 2017 | 24.53 | 24.64 | 24.03 | 24.28 | 28,332,540 | -0.16(-0.65%) |
May 24, 2017 | 24.44 | 24.88 | 24.28 | 24.44 | 41,787,348 | +0.26(+1.09%) |
May 23, 2017 | 23.91 | 24.31 | 23.91 | 24.17 | 43,775,860 | +0.56(+2.38%) |
May 22, 2017 | 23.73 | 23.89 | 23.16 | 23.61 | 55,379,704 | -0.67(-2.77%) |
May 19, 2017 | 24.06 | 24.44 | 23.85 | 24.28 | 78,326,032 | +1.54(+6.75%) |
May 18, 2017 | 22.36 | 24.03 | 22.07 | 22.75 | 239,851,856 | -4.44(-16.33%) |
May 17, 2017 | 27.74 | 27.84 | 27.12 | 27.19 | 28,981,116 | -0.90(-3.21%) |
May 16, 2017 | 28.04 | 28.10 | 27.78 | 28.09 | 26,105,208 | +0.20(+0.72%) |
May 15, 2017 | 27.78 | 27.96 | 27.72 | 27.89 | 23,583,330 | +0.28(+1.03%) |
May 12, 2017 | 27.42 | 27.68 | 27.38 | 27.60 | 33,077,448 | +0.54(+2.00%) |
May 11, 2017 | 26.98 | 27.14 | 26.79 | 27.06 | 17,552,846 | +0.26(+0.98%) |
May 10, 2017 | 26.72 | 26.92 | 26.71 | 26.80 | 22,691,246 | +0.54(+2.06%) |
May 09, 2017 | 25.93 | 26.35 | 25.93 | 26.26 | 20,359,374 | +0.48(+1.86%) |
May 08, 2017 | 25.93 | 26.12 | 25.70 | 25.78 | 16,029,323 | -0.33(-1.28%) |
May 05, 2017 | 25.82 | 26.13 | 25.71 | 26.11 | 16,617,888 | +0.48(+1.87%) |
May 04, 2017 | 26.02 | 26.03 | 25.54 | 25.63 | 22,298,930 | -0.68(-2.59%) |
May 03, 2017 | 26.47 | 26.61 | 26.22 | 26.31 | 13,942,454 | -0.30(-1.12%) |
May 02, 2017 | 26.10 | 26.66 | 26.10 | 26.61 | 27,598,526 | +0.58(+2.24%) |
May 01, 2017 | 25.87 | 26.25 | 25.76 | 26.03 | 12,035,321 | +0.21(+0.81%) |
Apr 28, 2017 | 25.33 | 25.86 | 25.30 | 25.82 | 25,597,680 | +0.33(+1.28%) |
Apr 27, 2017 | 25.82 | 25.82 | 25.32 | 25.49 | 16,595,285 | -0.11(-0.43%) |
Apr 26, 2017 | 25.48 | 25.78 | 25.35 | 25.60 | 18,867,586 | -0.24(-0.94%) |
Apr 25, 2017 | 25.44 | 25.89 | 25.36 | 25.85 | 22,521,980 | -0.01(-0.03%) |
Apr 24, 2017 | 25.85 | 25.98 | 25.74 | 25.85 | 17,217,288 | +0.74(+2.93%) |
Apr 21, 2017 | 25.32 | 25.42 | 25.07 | 25.12 | 19,811,646 | -0.12(-0.47%) |
Apr 20, 2017 | 25.60 | 25.64 | 25.10 | 25.23 | 20,402,494 | -0.09(-0.36%) |
Apr 19, 2017 | 25.96 | 26.00 | 25.30 | 25.32 | 16,010,051 | -0.57(-2.20%) |
Apr 18, 2017 | 25.94 | 26.30 | 25.78 | 25.89 | 15,920,892 | -0.19(-0.72%) |
Apr 17, 2017 | 25.53 | 26.10 | 25.47 | 26.08 | 27,042,990 | +1.01(+4.05%) |
Apr 13, 2017 | 25.63 | 25.73 | 25.05 | 25.07 | 19,989,926 | -0.58(-2.25%) |
Apr 12, 2017 | 25.67 | 25.69 | 25.42 | 25.64 | 18,180,096 | -0.06(-0.22%) |
Apr 11, 2017 | 25.83 | 25.93 | 25.18 | 25.70 | 24,225,590 | -0.07(-0.27%) |
Apr 10, 2017 | 25.85 | 25.92 | 25.54 | 25.77 | 21,163,284 | +0.07(+0.27%) |
Apr 07, 2017 | 25.78 | 26.18 | 25.57 | 25.70 | 20,767,136 | +0.15(+0.60%) |
Apr 06, 2017 | 25.87 | 26.17 | 25.44 | 25.55 | 23,029,620 | -0.44(-1.68%) |
Apr 05, 2017 | 26.68 | 26.83 | 25.97 | 25.98 | 27,308,318 | -0.58(-2.17%) |
Apr 04, 2017 | 26.17 | 26.58 | 26.05 | 26.56 | 15,866,617 | +0.24(+0.90%) |