Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.22 | 24.55 | 23.72 | 24.09 | 666,799 | -0.05(-0.21%) |
Jun 29, 2017 | 24.93 | 25.18 | 23.82 | 24.14 | 808,859 | -0.79(-3.17%) |
Jun 28, 2017 | 24.33 | 25.11 | 23.88 | 24.93 | 669,214 | +0.86(+3.57%) |
Jun 27, 2017 | 25.34 | 25.46 | 24.04 | 24.07 | 868,905 | -1.31(-5.16%) |
Jun 26, 2017 | 25.36 | 25.88 | 24.85 | 25.38 | 748,371 | +0.02(+0.08%) |
Jun 23, 2017 | 25.18 | 25.80 | 24.78 | 25.36 | 1,115,712 | +0.07(+0.28%) |
Jun 22, 2017 | 24.05 | 25.63 | 23.76 | 25.29 | 1,230,583 | +1.34(+5.59%) |
Jun 21, 2017 | 23.36 | 24.18 | 23.26 | 23.95 | 759,165 | +0.65(+2.79%) |
Jun 20, 2017 | 23.30 | 23.92 | 23.22 | 23.30 | 727,518 | -0.10(-0.43%) |
Jun 19, 2017 | 22.74 | 23.59 | 22.46 | 23.40 | 913,300 | +0.84(+3.72%) |
Jun 16, 2017 | 22.83 | 22.91 | 22.37 | 22.56 | 2,218,777 | -0.26(-1.14%) |
Jun 15, 2017 | 23.35 | 23.83 | 22.66 | 22.82 | 609,381 | -0.66(-2.81%) |
Jun 14, 2017 | 22.74 | 23.94 | 22.71 | 23.48 | 726,239 | +0.70(+3.07%) |
Jun 13, 2017 | 23.28 | 23.47 | 22.44 | 22.78 | 831,492 | -0.38(-1.64%) |
Jun 12, 2017 | 22.26 | 23.28 | 21.92 | 23.16 | 1,038,792 | +0.81(+3.62%) |
Jun 09, 2017 | 22.68 | 23.25 | 22.25 | 22.35 | 844,321 | -0.30(-1.32%) |
Jun 08, 2017 | 22.03 | 23.04 | 21.80 | 22.65 | 807,608 | +0.63(+2.86%) |
Jun 07, 2017 | 21.80 | 22.14 | 21.73 | 22.02 | 552,442 | +0.06(+0.27%) |
Jun 06, 2017 | 21.78 | 22.23 | 21.53 | 21.96 | 499,106 | +0.14(+0.64%) |
Jun 05, 2017 | 22.28 | 22.52 | 21.56 | 21.82 | 962,212 | -0.25(-1.13%) |
Jun 02, 2017 | 22.03 | 22.14 | 21.36 | 22.07 | 880,424 | +0.24(+1.10%) |
Jun 01, 2017 | 21.29 | 21.94 | 21.14 | 21.83 | 1,021,907 | +0.51(+2.39%) |
May 31, 2017 | 22.04 | 22.05 | 20.14 | 21.32 | 2,288,676 | -0.48(-2.20%) |
May 30, 2017 | 21.92 | 22.51 | 21.67 | 21.80 | 789,208 | -0.09(-0.41%) |
May 26, 2017 | 22.00 | 23.02 | 21.80 | 21.89 | 811,148 | -0.22(-1.00%) |
May 25, 2017 | 23.34 | 23.36 | 21.90 | 22.11 | 1,151,228 | -1.12(-4.82%) |
May 24, 2017 | 23.00 | 23.64 | 22.95 | 23.23 | 928,947 | +0.30(+1.31%) |
May 23, 2017 | 22.40 | 23.01 | 22.31 | 22.93 | 898,849 | +0.45(+2.00%) |
May 22, 2017 | 23.57 | 23.71 | 22.24 | 22.48 | 1,272,982 | -1.01(-4.30%) |
May 19, 2017 | 24.27 | 24.47 | 23.26 | 23.49 | 829,017 | -0.79(-3.25%) |
May 18, 2017 | 23.82 | 24.36 | 23.62 | 24.28 | 777,465 | +0.53(+2.23%) |
May 17, 2017 | 23.86 | 24.91 | 23.64 | 23.75 | 1,302,926 | -0.50(-2.06%) |
May 16, 2017 | 25.64 | 26.17 | 24.19 | 24.25 | 1,700,825 | -1.42(-5.53%) |
May 15, 2017 | 24.25 | 26.99 | 24.21 | 25.67 | 2,869,805 | +1.53(+6.34%) |
May 12, 2017 | 23.62 | 24.25 | 22.91 | 24.14 | 1,862,026 | +0.52(+2.20%) |
May 11, 2017 | 20.71 | 23.90 | 20.12 | 23.62 | 5,322,875 | +4.06(+20.76%) |
May 10, 2017 | 19.44 | 19.60 | 18.93 | 19.56 | 1,014,809 | +0.12(+0.62%) |
May 09, 2017 | 19.46 | 19.66 | 18.89 | 19.44 | 1,252,900 | +0.08(+0.41%) |
May 08, 2017 | 20.44 | 20.68 | 19.22 | 19.36 | 994,561 | -1.21(-5.88%) |
May 05, 2017 | 21.17 | 21.17 | 20.45 | 20.57 | 653,324 | -0.56(-2.65%) |
May 04, 2017 | 21.23 | 21.29 | 20.75 | 21.13 | 492,185 | -0.01(-0.05%) |
May 03, 2017 | 21.06 | 21.41 | 20.76 | 21.14 | 497,456 | -0.04(-0.19%) |
May 02, 2017 | 21.11 | 21.41 | 20.61 | 21.18 | 688,979 | +0.15(+0.71%) |
May 01, 2017 | 20.88 | 21.17 | 20.65 | 21.03 | 325,937 | +0.19(+0.91%) |
Apr 28, 2017 | 21.53 | 21.67 | 20.63 | 20.84 | 542,069 | -0.63(-2.93%) |
Apr 27, 2017 | 21.41 | 21.75 | 21.19 | 21.47 | 855,857 | +0.14(+0.66%) |
Apr 26, 2017 | 21.12 | 21.44 | 21.00 | 21.33 | 878,904 | +0.20(+0.95%) |
Apr 25, 2017 | 20.43 | 21.25 | 20.26 | 21.13 | 993,413 | +0.86(+4.24%) |
Apr 24, 2017 | 20.50 | 20.60 | 20.20 | 20.27 | 618,000 | +0.10(+0.50%) |
Apr 21, 2017 | 20.30 | 20.43 | 20.02 | 20.17 | 1,037,051 | -0.13(-0.64%) |
Apr 20, 2017 | 20.25 | 20.44 | 20.00 | 20.30 | 800,106 | +0.18(+0.89%) |
Apr 19, 2017 | 19.44 | 20.37 | 19.21 | 20.12 | 1,229,480 | +0.79(+4.09%) |
Apr 18, 2017 | 19.47 | 19.47 | 18.74 | 19.33 | 1,088,497 | -0.17(-0.87%) |
Apr 17, 2017 | 19.69 | 19.96 | 19.44 | 19.50 | 616,320 | -0.17(-0.86%) |
Apr 13, 2017 | 19.86 | 20.20 | 19.58 | 19.67 | 902,459 | -0.20(-1.01%) |
Apr 12, 2017 | 19.70 | 20.06 | 19.56 | 19.87 | 926,669 | +0.19(+0.97%) |
Apr 11, 2017 | 20.19 | 20.43 | 19.29 | 19.68 | 1,242,943 | -0.51(-2.53%) |
Apr 10, 2017 | 19.25 | 20.43 | 19.15 | 20.19 | 1,322,255 | +0.97(+5.05%) |
Apr 07, 2017 | 18.89 | 19.24 | 18.63 | 19.22 | 954,872 | +0.20(+1.05%) |
Apr 06, 2017 | 18.87 | 19.04 | 18.41 | 19.02 | 1,220,515 | +0.10(+0.53%) |
Apr 05, 2017 | 19.33 | 19.65 | 18.59 | 18.92 | 1,315,919 | -0.36(-1.87%) |
Apr 04, 2017 | 19.35 | 19.58 | 18.86 | 19.28 | 822,225 | -0.09(-0.46%) |