Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.47 | 20.68 | 19.98 | 20.27 | 5,269,988 | -0.02(-0.08%) |
Jun 29, 2017 | 19.72 | 20.66 | 19.72 | 20.28 | 7,232,631 | +0.69(+3.51%) |
Jun 28, 2017 | 19.26 | 20.02 | 19.21 | 19.59 | 4,333,248 | +0.42(+2.19%) |
Jun 27, 2017 | 19.39 | 19.62 | 19.14 | 19.17 | 3,548,808 | -0.12(-0.61%) |
Jun 26, 2017 | 19.66 | 19.74 | 19.24 | 19.29 | 5,727,773 | -0.36(-1.81%) |
Jun 23, 2017 | 19.44 | 19.81 | 19.38 | 19.65 | 3,986,401 | +0.26(+1.35%) |
Jun 22, 2017 | 19.63 | 20.01 | 19.33 | 19.39 | 3,407,289 | -0.10(-0.53%) |
Jun 21, 2017 | 19.58 | 19.88 | 18.96 | 19.49 | 4,757,590 | -0.16(-0.81%) |
Jun 20, 2017 | 19.73 | 19.89 | 19.23 | 19.65 | 3,628,226 | -0.45(-2.24%) |
Jun 19, 2017 | 20.05 | 20.42 | 19.97 | 20.10 | 3,200,981 | +0.05(+0.24%) |
Jun 16, 2017 | 19.38 | 20.06 | 18.94 | 20.05 | 7,162,076 | +0.81(+4.23%) |
Jun 15, 2017 | 19.58 | 19.96 | 19.06 | 19.24 | 5,036,592 | -0.44(-2.25%) |
Jun 14, 2017 | 20.61 | 20.61 | 19.55 | 19.68 | 4,536,555 | -1.12(-5.40%) |
Jun 13, 2017 | 20.25 | 20.87 | 20.18 | 20.80 | 4,245,307 | +0.57(+2.81%) |
Jun 12, 2017 | 20.23 | 20.56 | 19.77 | 20.23 | 4,451,197 | +0.30(+1.51%) |
Jun 09, 2017 | 19.10 | 20.06 | 19.06 | 19.93 | 3,120,707 | +0.90(+4.74%) |
Jun 08, 2017 | 19.41 | 18.89 | 19.03 | 4,163,172 | -0.04(-0.21%) | |
Jun 07, 2017 | 19.43 | 19.64 | 18.67 | 19.07 | 4,832,207 | -0.55(-2.82%) |
Jun 06, 2017 | 19.08 | 19.74 | 18.95 | 19.63 | 3,535,032 | +0.47(+2.48%) |
Jun 05, 2017 | 18.92 | 19.34 | 18.79 | 19.15 | 2,883,593 | +0.13(+0.66%) |
Jun 02, 2017 | 19.38 | 19.44 | 18.89 | 19.02 | 2,639,905 | -0.56(-2.87%) |
Jun 01, 2017 | 19.36 | 19.82 | 19.08 | 19.59 | 2,955,469 | +0.28(+1.47%) |
May 31, 2017 | 19.13 | 19.31 | 18.82 | 19.30 | 5,780,027 | -0.21(-1.05%) |
May 30, 2017 | 19.75 | 19.87 | 19.48 | 19.51 | 2,887,612 | -0.51(-2.53%) |
May 26, 2017 | 19.93 | 20.14 | 19.73 | 20.01 | 2,772,353 | +0.13(+0.64%) |
May 25, 2017 | 20.69 | 21.13 | 19.75 | 19.89 | 3,722,352 | -0.86(-4.15%) |
May 24, 2017 | 20.80 | 21.23 | 20.56 | 20.75 | 3,751,725 | -0.17(-0.83%) |
May 23, 2017 | 21.17 | 21.20 | 20.85 | 20.92 | 3,164,602 | -0.25(-1.16%) |
May 22, 2017 | 21.38 | 21.44 | 21.03 | 21.17 | 3,056,450 | -0.04(-0.19%) |
May 19, 2017 | 20.67 | 21.25 | 20.61 | 21.21 | 2,322,475 | +0.72(+3.51%) |
May 18, 2017 | 20.43 | 20.69 | 20.14 | 20.49 | 3,107,802 | -0.06(-0.27%) |
May 17, 2017 | 20.70 | 20.95 | 20.32 | 20.54 | 2,780,364 | -0.16(-0.76%) |
May 16, 2017 | 21.24 | 21.27 | 20.63 | 20.70 | 3,130,412 | -0.35(-1.65%) |
May 15, 2017 | 21.63 | 21.77 | 20.84 | 21.05 | 3,491,525 | +0.03(+0.15%) |
May 12, 2017 | 21.29 | 21.33 | 20.87 | 21.02 | 2,987,932 | -0.28(-1.30%) |
May 11, 2017 | 21.68 | 21.78 | 21.18 | 21.29 | 2,644,374 | -0.17(-0.81%) |
May 10, 2017 | 21.14 | 21.80 | 20.95 | 21.47 | 3,666,730 | +0.60(+2.89%) |
May 09, 2017 | 21.05 | 21.07 | 20.62 | 20.86 | 2,831,811 | -0.13(-0.63%) |
May 08, 2017 | 20.46 | 21.14 | 20.36 | 21.00 | 4,596,193 | +0.49(+2.37%) |
May 05, 2017 | 19.89 | 20.57 | 19.76 | 20.51 | 5,679,943 | +0.69(+3.48%) |
May 04, 2017 | 19.93 | 20.00 | 18.83 | 19.82 | 9,252,878 | -0.31(-1.56%) |
May 03, 2017 | 20.09 | 20.46 | 19.85 | 20.14 | 3,894,747 | -0.16(-0.81%) |
May 02, 2017 | 20.48 | 20.75 | 20.09 | 20.30 | 3,344,506 | -0.14(-0.69%) |
May 01, 2017 | 20.50 | 20.68 | 20.37 | 20.44 | 3,393,177 | -0.07(-0.34%) |
Apr 28, 2017 | 20.96 | 20.98 | 20.49 | 20.51 | 3,130,695 | -0.21(-1.02%) |
Apr 27, 2017 | 21.07 | 21.11 | 20.28 | 20.72 | 6,207,555 | -0.60(-2.79%) |
Apr 26, 2017 | 21.25 | 22.09 | 21.18 | 21.32 | 3,815,951 | -0.11(-0.51%) |
Apr 25, 2017 | 20.98 | 21.48 | 20.81 | 21.43 | 2,742,704 | +0.48(+2.28%) |
Apr 24, 2017 | 21.37 | 21.43 | 20.91 | 20.95 | 4,770,368 | -0.18(-0.85%) |
Apr 21, 2017 | 20.85 | 21.36 | 20.73 | 21.13 | 5,088,665 | +0.16(+0.75%) |
Apr 20, 2017 | 21.15 | 21.45 | 20.96 | 20.97 | 2,761,248 | -0.09(-0.41%) |
Apr 19, 2017 | 21.81 | 21.95 | 21.00 | 21.06 | 2,896,529 | -0.67(-3.10%) |
Apr 18, 2017 | 21.68 | 22.17 | 21.53 | 21.73 | 2,535,327 | -0.15(-0.68%) |
Apr 17, 2017 | 21.57 | 21.91 | 21.57 | 21.88 | 2,577,976 | +0.29(+1.34%) |
Apr 13, 2017 | 21.90 | 22.23 | 21.51 | 21.59 | 3,058,996 | -0.42(-1.92%) |
Apr 12, 2017 | 22.27 | 22.79 | 21.91 | 22.02 | 3,893,333 | -0.22(-0.99%) |
Apr 11, 2017 | 22.13 | 22.35 | 21.84 | 22.24 | 2,901,040 | +0.02(+0.07%) |
Apr 10, 2017 | 22.06 | 22.32 | 21.99 | 22.22 | 2,787,877 | +0.40(+1.83%) |
Apr 07, 2017 | 22.06 | 22.16 | 21.78 | 21.82 | 2,222,346 | -0.30(-1.35%) |
Apr 06, 2017 | 22.01 | 22.28 | 21.86 | 22.12 | 1,972,797 | +0.27(+1.26%) |
Apr 05, 2017 | 22.80 | 23.03 | 21.82 | 21.84 | 4,230,016 | -0.65(-2.89%) |
Apr 04, 2017 | 22.16 | 22.55 | 21.93 | 22.49 | 2,497,723 | +0.35(+1.59%) |