Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.33 | 23.63 | 23.15 | 23.27 | 6,925,054 | +0.02(+0.10%) |
Jun 29, 2017 | 23.20 | 23.50 | 22.97 | 23.24 | 6,432,086 | +0.11(+0.46%) |
Jun 28, 2017 | 23.74 | 23.76 | 23.00 | 23.14 | 8,857,364 | -0.45(-1.91%) |
Jun 27, 2017 | 23.61 | 23.79 | 23.59 | 23.59 | 3,725,656 | +0.02(+0.06%) |
Jun 26, 2017 | 23.53 | 23.69 | 23.48 | 23.58 | 2,991,264 | +0.05(+0.22%) |
Jun 23, 2017 | 23.36 | 23.63 | 23.27 | 23.52 | 5,976,896 | +0.08(+0.32%) |
Jun 22, 2017 | 23.24 | 23.54 | 23.12 | 23.45 | 3,376,128 | +0.20(+0.84%) |
Jun 21, 2017 | 22.57 | 23.35 | 22.51 | 23.25 | 7,658,500 | +0.77(+3.41%) |
Jun 20, 2017 | 22.78 | 22.79 | 22.37 | 22.48 | 7,215,695 | -0.38(-1.67%) |
Jun 19, 2017 | 22.42 | 22.98 | 22.30 | 22.86 | 4,083,883 | +0.52(+2.34%) |
Jun 16, 2017 | 22.39 | 22.46 | 22.25 | 22.34 | 6,519,813 | -0.07(-0.30%) |
Jun 15, 2017 | 21.68 | 22.42 | 21.56 | 22.41 | 7,854,057 | +0.66(+3.02%) |
Jun 14, 2017 | 21.70 | 22.32 | 21.42 | 21.75 | 20,675,860 | +1.60(+7.93%) |
Jun 13, 2017 | 19.85 | 20.25 | 19.78 | 20.15 | 6,228,361 | +0.41(+2.08%) |
Jun 12, 2017 | 19.42 | 19.77 | 19.42 | 19.74 | 2,774,956 | +0.19(+0.95%) |
Jun 09, 2017 | 19.67 | 19.77 | 19.46 | 19.56 | 1,836,347 | -0.14(-0.72%) |
Jun 08, 2017 | 19.75 | 19.52 | 19.70 | 2,017,495 | +0.01(+0.08%) | |
Jun 07, 2017 | 19.71 | 19.76 | 19.43 | 19.68 | 3,023,950 | +0.00(+0.00%) |
Jun 06, 2017 | 19.93 | 19.93 | 19.68 | 19.68 | 2,595,482 | -0.31(-1.53%) |
Jun 05, 2017 | 20.08 | 20.22 | 19.93 | 19.99 | 2,415,479 | -0.09(-0.45%) |
Jun 02, 2017 | 20.39 | 20.43 | 20.06 | 20.08 | 2,072,768 | -0.22(-1.10%) |
Jun 01, 2017 | 19.83 | 20.36 | 19.77 | 20.30 | 2,510,259 | +0.49(+2.45%) |
May 31, 2017 | 19.65 | 19.86 | 19.52 | 19.82 | 2,719,223 | +0.19(+0.95%) |
May 30, 2017 | 19.41 | 19.71 | 19.41 | 19.63 | 2,215,223 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.58 | 19.36 | 19.50 | 1,581,321 | +0.04(+0.19%) |
May 25, 2017 | 19.45 | 19.68 | 19.36 | 19.46 | 2,074,915 | +0.12(+0.62%) |
May 24, 2017 | 19.28 | 19.42 | 19.18 | 19.34 | 2,469,147 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.33 | 19.11 | 19.23 | 1,559,084 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.27 | 2,193,625 | +0.12(+0.62%) |
May 19, 2017 | 18.94 | 19.19 | 18.91 | 19.15 | 2,511,037 | +0.27(+1.42%) |
May 18, 2017 | 18.74 | 18.98 | 18.67 | 18.88 | 3,310,733 | +0.16(+0.84%) |
May 17, 2017 | 18.80 | 18.91 | 18.60 | 18.73 | 3,937,195 | -0.07(-0.40%) |
May 16, 2017 | 19.93 | 20.10 | 18.74 | 18.80 | 6,754,208 | -1.20(-6.01%) |
May 15, 2017 | 19.92 | 20.06 | 19.85 | 20.00 | 2,602,728 | +0.16(+0.79%) |
May 12, 2017 | 19.68 | 19.93 | 19.58 | 19.85 | 2,671,970 | +0.12(+0.61%) |
May 11, 2017 | 19.69 | 19.74 | 19.51 | 19.73 | 2,550,517 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.81 | 19.21 | 19.79 | 3,478,101 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.43 | 18.82 | 19.33 | 4,528,645 | +0.46(+2.41%) |
May 08, 2017 | 18.84 | 18.98 | 18.79 | 18.87 | 4,523,214 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.56 | 18.87 | 2,341,704 | +0.08(+0.44%) |
May 04, 2017 | 18.53 | 18.85 | 18.44 | 18.79 | 3,178,121 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.66 | 18.43 | 18.53 | 3,117,831 | +0.01(+0.08%) |
May 02, 2017 | 18.44 | 18.57 | 18.39 | 18.51 | 4,073,845 | +0.10(+0.57%) |
May 01, 2017 | 18.51 | 18.55 | 18.33 | 18.41 | 2,981,666 | -0.10(-0.56%) |
Apr 28, 2017 | 18.03 | 18.53 | 17.97 | 18.51 | 4,894,358 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.95 | 18.12 | 12,522,426 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.53 | 17.78 | 17.84 | 7,879,547 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.29 | 17.77 | 18.10 | 4,483,284 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.70 | 17.29 | 17.63 | 4,135,759 | +0.40(+2.30%) |
Apr 21, 2017 | 17.62 | 17.66 | 17.04 | 17.23 | 7,762,290 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.59 | 17.65 | 7,202,420 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,975,414 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.92 | 17.59 | 17.78 | 3,075,626 | +0.10(+0.59%) |
Apr 17, 2017 | 17.59 | 17.70 | 17.51 | 17.67 | 1,626,801 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.72 | 17.53 | 17.55 | 2,301,499 | -0.10(-0.55%) |
Apr 12, 2017 | 17.59 | 17.68 | 17.43 | 17.64 | 4,258,051 | +0.01(+0.08%) |
Apr 11, 2017 | 17.57 | 17.71 | 17.47 | 17.63 | 4,867,162 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.73 | 17.39 | 17.59 | 3,152,721 | +0.11(+0.64%) |
Apr 07, 2017 | 17.57 | 17.62 | 17.34 | 17.47 | 3,223,039 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.66 | 17.06 | 17.61 | 4,802,835 | +0.47(+2.75%) |
Apr 05, 2017 | 17.41 | 17.44 | 17.14 | 17.14 | 4,181,808 | -0.25(-1.42%) |
Apr 04, 2017 | 17.30 | 17.40 | 17.16 | 17.38 | 3,617,317 | +0.07(+0.43%) |