Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.47 | 21.64 | 21.31 | 21.50 | 812,063 | +0.28(+1.34%) |
Jun 29, 2017 | 21.48 | 21.71 | 20.88 | 21.21 | 1,029,818 | -0.24(-1.10%) |
Jun 28, 2017 | 21.44 | 21.71 | 21.31 | 21.45 | 712,473 | -0.06(-0.27%) |
Jun 27, 2017 | 21.64 | 21.84 | 21.39 | 21.51 | 871,001 | -0.09(-0.41%) |
Jun 26, 2017 | 22.09 | 22.09 | 21.44 | 21.60 | 1,637,294 | -0.38(-1.74%) |
Jun 23, 2017 | 21.83 | 22.06 | 21.65 | 21.98 | 762,663 | +0.27(+1.22%) |
Jun 22, 2017 | 20.84 | 22.02 | 20.81 | 21.71 | 2,523,645 | +1.01(+4.88%) |
Jun 21, 2017 | 20.29 | 20.76 | 20.00 | 20.70 | 4,568,635 | -1.09(-5.00%) |
Jun 20, 2017 | 20.97 | 22.24 | 20.43 | 21.79 | 3,486,418 | +0.46(+2.16%) |
Jun 19, 2017 | 21.31 | 21.67 | 21.16 | 21.33 | 1,514,211 | +0.10(+0.46%) |
Jun 16, 2017 | 21.65 | 21.65 | 21.02 | 21.23 | 1,846,362 | -0.27(-1.23%) |
Jun 15, 2017 | 22.23 | 22.41 | 21.48 | 21.50 | 1,679,759 | -0.99(-4.41%) |
Jun 14, 2017 | 23.21 | 23.34 | 22.42 | 22.49 | 1,547,123 | -0.74(-3.17%) |
Jun 13, 2017 | 23.22 | 23.27 | 22.81 | 23.23 | 483,400 | +0.09(+0.38%) |
Jun 12, 2017 | 23.36 | 23.63 | 22.97 | 23.14 | 714,531 | -0.23(-0.97%) |
Jun 09, 2017 | 23.32 | 23.46 | 23.12 | 23.36 | 1,142,855 | -0.10(-0.42%) |
Jun 08, 2017 | 23.73 | 23.99 | 23.23 | 23.46 | 1,294,518 | -0.40(-1.69%) |
Jun 07, 2017 | 24.18 | 24.30 | 23.73 | 23.86 | 831,552 | -0.37(-1.54%) |
Jun 06, 2017 | 23.96 | 24.40 | 23.77 | 24.24 | 748,191 | +0.34(+1.44%) |
Jun 05, 2017 | 24.29 | 24.57 | 23.77 | 23.89 | 840,608 | -0.45(-1.85%) |
Jun 02, 2017 | 24.65 | 24.74 | 24.21 | 24.34 | 496,407 | -0.38(-1.55%) |
Jun 01, 2017 | 24.26 | 24.98 | 24.26 | 24.73 | 1,420,853 | +0.52(+2.15%) |
May 31, 2017 | 24.25 | 24.39 | 23.75 | 24.21 | 885,164 | -0.26(-1.08%) |
May 30, 2017 | 24.28 | 24.49 | 24.05 | 24.47 | 845,683 | +0.02(+0.08%) |
May 26, 2017 | 24.21 | 24.54 | 23.90 | 24.45 | 1,323,307 | +0.69(+2.89%) |
May 25, 2017 | 23.95 | 24.19 | 23.54 | 23.77 | 914,275 | -0.15(-0.62%) |
May 24, 2017 | 23.64 | 24.01 | 23.50 | 23.91 | 1,884,701 | +0.35(+1.50%) |
May 23, 2017 | 23.57 | 23.67 | 23.43 | 23.56 | 1,279,252 | +0.11(+0.46%) |
May 22, 2017 | 23.70 | 23.96 | 23.37 | 23.45 | 760,207 | -0.26(-1.08%) |
May 19, 2017 | 23.61 | 24.17 | 23.54 | 23.71 | 1,451,053 | +0.68(+2.94%) |
May 18, 2017 | 22.76 | 23.29 | 22.65 | 23.03 | 1,186,074 | -0.59(-2.49%) |
May 17, 2017 | 23.71 | 23.78 | 23.39 | 23.62 | 1,039,742 | -0.23(-0.95%) |
May 16, 2017 | 24.22 | 24.27 | 23.50 | 23.84 | 1,749,396 | -0.23(-0.94%) |
May 15, 2017 | 24.21 | 24.44 | 23.94 | 24.07 | 1,273,488 | +0.24(+0.99%) |
May 12, 2017 | 24.00 | 24.34 | 23.83 | 23.83 | 1,369,041 | +0.15(+0.62%) |
May 11, 2017 | 23.77 | 23.90 | 23.33 | 23.69 | 1,355,840 | -0.17(-0.70%) |
May 10, 2017 | 23.94 | 24.54 | 23.71 | 23.85 | 7,439,739 | +0.60(+2.57%) |
May 09, 2017 | 23.78 | 23.78 | 22.88 | 23.25 | 1,812,025 | -0.43(-1.82%) |
May 08, 2017 | 24.15 | 24.29 | 22.81 | 23.69 | 1,660,720 | -0.46(-1.91%) |
May 05, 2017 | 24.19 | 24.51 | 24.00 | 24.15 | 1,708,499 | +0.00(+0.00%) |
May 04, 2017 | 24.88 | 24.90 | 24.07 | 24.15 | 1,197,963 | -0.99(-3.94%) |
May 03, 2017 | 25.25 | 25.41 | 24.98 | 25.14 | 709,204 | +0.00(+0.00%) |
May 02, 2017 | 25.00 | 25.28 | 24.78 | 25.14 | 702,269 | +0.18(+0.71%) |
May 01, 2017 | 25.47 | 25.48 | 24.75 | 24.96 | 736,250 | -0.39(-1.55%) |
Apr 28, 2017 | 25.09 | 25.38 | 24.93 | 25.36 | 551,529 | +0.37(+1.49%) |
Apr 27, 2017 | 24.70 | 25.00 | 24.45 | 24.98 | 895,723 | +0.20(+0.79%) |
Apr 26, 2017 | 24.93 | 25.29 | 24.75 | 24.79 | 954,157 | -0.29(-1.17%) |
Apr 25, 2017 | 25.02 | 25.22 | 24.70 | 25.08 | 1,064,478 | -0.14(-0.55%) |
Apr 24, 2017 | 25.20 | 25.36 | 24.73 | 25.22 | 1,133,646 | +0.35(+1.42%) |
Apr 21, 2017 | 24.92 | 25.17 | 24.59 | 24.86 | 551,713 | -0.09(-0.35%) |
Apr 20, 2017 | 24.54 | 25.27 | 24.46 | 24.95 | 1,168,521 | +0.42(+1.72%) |
Apr 19, 2017 | 25.23 | 25.23 | 24.39 | 24.53 | 1,387,386 | -0.66(-2.61%) |
Apr 18, 2017 | 25.53 | 25.67 | 25.16 | 25.19 | 1,575,455 | -0.49(-1.91%) |
Apr 17, 2017 | 25.30 | 25.73 | 25.14 | 25.68 | 1,459,375 | +0.37(+1.47%) |
Apr 13, 2017 | 25.51 | 25.51 | 25.13 | 25.31 | 641,766 | -0.12(-0.46%) |
Apr 12, 2017 | 25.00 | 25.99 | 24.91 | 25.42 | 3,165,864 | +0.30(+1.21%) |
Apr 11, 2017 | 25.03 | 25.28 | 24.88 | 25.12 | 1,417,696 | +0.10(+0.39%) |
Apr 10, 2017 | 24.96 | 25.27 | 24.94 | 25.02 | 1,918,896 | +0.22(+0.87%) |
Apr 07, 2017 | 24.94 | 25.51 | 24.76 | 24.81 | 1,636,502 | +0.02(+0.08%) |
Apr 06, 2017 | 24.56 | 25.15 | 24.44 | 24.79 | 1,114,186 | +0.43(+1.77%) |
Apr 05, 2017 | 25.23 | 25.51 | 24.24 | 24.35 | 2,067,851 | -0.87(-3.46%) |
Apr 04, 2017 | 24.30 | 25.28 | 24.27 | 25.23 | 2,117,132 | +0.98(+4.05%) |