Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.62 | 21.91 | 21.60 | 21.79 | 755,367 | +0.23(+1.07%) |
Jun 29, 2017 | 22.03 | 22.18 | 21.42 | 21.56 | 914,815 | -0.54(-2.43%) |
Jun 28, 2017 | 21.80 | 22.16 | 21.63 | 22.09 | 734,877 | +0.31(+1.42%) |
Jun 27, 2017 | 21.68 | 21.88 | 21.64 | 21.78 | 1,052,499 | +0.04(+0.17%) |
Jun 26, 2017 | 21.69 | 21.83 | 21.54 | 21.75 | 266,448 | +0.11(+0.51%) |
Jun 23, 2017 | 21.34 | 21.67 | 21.25 | 21.64 | 573,638 | +0.31(+1.45%) |
Jun 22, 2017 | 21.50 | 21.55 | 21.23 | 21.33 | 624,912 | -0.14(-0.65%) |
Jun 21, 2017 | 21.62 | 21.78 | 21.46 | 21.47 | 456,376 | -0.07(-0.31%) |
Jun 20, 2017 | 21.50 | 21.63 | 21.37 | 21.53 | 941,165 | +0.01(+0.03%) |
Jun 19, 2017 | 21.45 | 21.61 | 21.31 | 21.53 | 245,366 | +0.13(+0.62%) |
Jun 16, 2017 | 21.31 | 21.42 | 21.18 | 21.39 | 622,086 | +0.07(+0.35%) |
Jun 15, 2017 | 21.20 | 21.50 | 21.16 | 21.32 | 427,083 | +0.13(+0.59%) |
Jun 14, 2017 | 21.15 | 21.34 | 21.05 | 21.20 | 422,278 | +0.04(+0.21%) |
Jun 13, 2017 | 21.06 | 21.35 | 20.99 | 21.15 | 772,599 | +0.08(+0.38%) |
Jun 12, 2017 | 21.05 | 21.16 | 20.88 | 21.07 | 568,557 | -0.01(-0.07%) |
Jun 09, 2017 | 20.97 | 21.14 | 20.86 | 21.09 | 519,050 | +0.04(+0.21%) |
Jun 08, 2017 | 20.69 | 21.23 | 20.54 | 21.04 | 1,123,045 | +0.35(+1.67%) |
Jun 07, 2017 | 20.32 | 20.91 | 20.26 | 20.69 | 1,041,136 | +0.38(+1.85%) |
Jun 06, 2017 | 20.56 | 20.64 | 20.29 | 20.32 | 707,801 | -0.29(-1.43%) |
Jun 05, 2017 | 20.67 | 20.83 | 20.55 | 20.61 | 1,039,593 | -0.04(-0.18%) |
Jun 02, 2017 | 21.14 | 21.27 | 20.24 | 20.65 | 1,196,064 | -0.13(-0.64%) |
Jun 01, 2017 | 20.71 | 20.93 | 20.70 | 20.78 | 481,256 | +0.05(+0.25%) |
May 31, 2017 | 20.64 | 20.78 | 20.41 | 20.73 | 395,732 | +0.11(+0.54%) |
May 30, 2017 | 20.61 | 20.71 | 20.34 | 20.62 | 428,370 | +0.01(+0.04%) |
May 26, 2017 | 20.54 | 20.69 | 20.42 | 20.61 | 368,546 | +0.07(+0.32%) |
May 25, 2017 | 20.68 | 20.71 | 20.37 | 20.55 | 520,891 | -0.04(-0.21%) |
May 24, 2017 | 20.73 | 21.02 | 20.55 | 20.59 | 366,960 | -0.12(-0.57%) |
May 23, 2017 | 21.00 | 21.14 | 20.70 | 20.71 | 741,309 | -0.25(-1.19%) |
May 22, 2017 | 20.84 | 20.98 | 20.80 | 20.96 | 293,995 | +0.18(+0.85%) |
May 19, 2017 | 20.90 | 21.04 | 20.73 | 20.78 | 321,755 | -0.04(-0.21%) |
May 18, 2017 | 20.50 | 20.91 | 20.31 | 20.83 | 392,176 | +0.27(+1.33%) |
May 17, 2017 | 20.41 | 20.62 | 20.41 | 20.55 | 473,419 | +0.13(+0.65%) |
May 16, 2017 | 20.36 | 20.44 | 20.06 | 20.42 | 458,426 | +0.02(+0.11%) |
May 15, 2017 | 20.33 | 20.56 | 20.14 | 20.40 | 1,052,793 | +0.03(+0.14%) |
May 12, 2017 | 20.41 | 20.66 | 20.36 | 20.37 | 335,587 | -0.07(-0.32%) |
May 11, 2017 | 20.50 | 20.52 | 20.22 | 20.44 | 1,067,896 | -0.10(-0.50%) |
May 10, 2017 | 20.47 | 20.66 | 20.43 | 20.54 | 668,166 | +0.06(+0.29%) |
May 09, 2017 | 20.84 | 20.96 | 20.39 | 20.48 | 849,293 | -0.34(-1.63%) |
May 08, 2017 | 21.11 | 21.11 | 20.73 | 20.82 | 1,034,645 | -0.26(-1.22%) |
May 05, 2017 | 20.78 | 21.09 | 20.77 | 21.08 | 422,768 | +0.40(+1.92%) |
May 04, 2017 | 20.80 | 20.80 | 20.51 | 20.68 | 785,545 | -0.12(-0.57%) |
May 03, 2017 | 21.14 | 21.23 | 20.67 | 20.80 | 637,286 | -0.34(-1.60%) |
May 02, 2017 | 21.14 | 21.19 | 20.85 | 21.14 | 459,545 | +0.06(+0.28%) |
May 01, 2017 | 21.16 | 21.20 | 20.95 | 21.08 | 295,774 | +0.00(+0.00%) |
Apr 28, 2017 | 21.06 | 21.21 | 20.97 | 21.08 | 1,152,717 | +0.03(+0.14%) |
Apr 27, 2017 | 20.78 | 21.34 | 20.64 | 21.05 | 570,539 | +0.28(+1.35%) |
Apr 26, 2017 | 20.66 | 20.86 | 20.47 | 20.77 | 1,411,288 | +0.16(+0.79%) |
Apr 25, 2017 | 20.78 | 20.92 | 20.52 | 20.61 | 804,948 | -0.11(-0.53%) |
Apr 24, 2017 | 21.06 | 21.18 | 20.66 | 20.72 | 972,539 | -0.20(-0.95%) |
Apr 21, 2017 | 20.93 | 21.22 | 20.77 | 20.92 | 1,042,572 | -0.04(-0.18%) |
Apr 20, 2017 | 20.75 | 20.98 | 20.47 | 20.95 | 1,384,973 | +0.18(+0.85%) |
Apr 19, 2017 | 20.93 | 20.97 | 20.61 | 20.78 | 630,952 | -0.15(-0.70%) |
Apr 18, 2017 | 20.88 | 21.04 | 20.71 | 20.92 | 432,592 | +0.10(+0.50%) |
Apr 17, 2017 | 20.76 | 20.86 | 20.54 | 20.82 | 359,293 | +0.21(+1.00%) |
Apr 13, 2017 | 20.54 | 20.66 | 20.40 | 20.61 | 386,512 | +0.05(+0.25%) |
Apr 12, 2017 | 20.58 | 20.65 | 20.46 | 20.56 | 601,356 | +0.00(+0.00%) |
Apr 11, 2017 | 20.51 | 20.81 | 20.29 | 20.56 | 688,742 | +0.05(+0.25%) |
Apr 10, 2017 | 20.57 | 20.58 | 20.36 | 20.51 | 512,412 | -0.01(-0.07%) |
Apr 07, 2017 | 20.34 | 20.72 | 20.34 | 20.53 | 496,717 | +0.17(+0.83%) |
Apr 06, 2017 | 20.19 | 20.52 | 20.14 | 20.36 | 734,569 | +0.19(+0.95%) |
Apr 05, 2017 | 20.11 | 20.30 | 19.92 | 20.16 | 631,841 | +0.09(+0.44%) |
Apr 04, 2017 | 19.85 | 20.16 | 19.79 | 20.08 | 472,387 | +0.24(+1.19%) |