Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.52 | 20.97 | 20.12 | 20.71 | 1,722,134 | +0.35(+1.71%) |
Jun 29, 2017 | 20.03 | 20.53 | 19.95 | 20.36 | 2,591,548 | +0.38(+1.89%) |
Jun 28, 2017 | 19.73 | 20.31 | 19.51 | 19.98 | 1,538,728 | +0.31(+1.58%) |
Jun 27, 2017 | 20.06 | 20.14 | 19.67 | 19.67 | 1,486,571 | -0.24(-1.22%) |
Jun 26, 2017 | 20.17 | 20.25 | 19.66 | 19.92 | 1,819,664 | -0.18(-0.92%) |
Jun 23, 2017 | 19.96 | 20.22 | 19.69 | 20.10 | 2,504,500 | +0.16(+0.78%) |
Jun 22, 2017 | 20.59 | 20.93 | 19.91 | 19.95 | 2,286,619 | -0.54(-2.65%) |
Jun 21, 2017 | 20.88 | 21.35 | 20.25 | 20.49 | 2,295,190 | -0.58(-2.76%) |
Jun 20, 2017 | 20.35 | 21.22 | 20.10 | 21.07 | 2,226,923 | +0.25(+1.21%) |
Jun 19, 2017 | 21.00 | 21.05 | 20.56 | 20.82 | 1,464,967 | -0.14(-0.65%) |
Jun 16, 2017 | 20.88 | 21.14 | 20.51 | 20.95 | 3,011,935 | +0.02(+0.09%) |
Jun 15, 2017 | 22.07 | 22.44 | 20.78 | 20.93 | 2,045,111 | -1.34(-6.01%) |
Jun 14, 2017 | 22.91 | 23.02 | 21.90 | 22.27 | 2,276,684 | -0.84(-3.65%) |
Jun 13, 2017 | 22.73 | 23.23 | 22.45 | 23.11 | 1,792,987 | +0.42(+1.84%) |
Jun 12, 2017 | 22.57 | 22.94 | 22.13 | 22.70 | 2,909,421 | +0.26(+1.17%) |
Jun 09, 2017 | 21.68 | 22.65 | 21.50 | 22.44 | 2,320,318 | +0.85(+3.95%) |
Jun 08, 2017 | 21.38 | 21.82 | 21.16 | 21.58 | 2,590,626 | +0.01(+0.04%) |
Jun 07, 2017 | 22.63 | 23.01 | 21.46 | 21.57 | 2,743,075 | -1.34(-5.84%) |
Jun 06, 2017 | 22.03 | 22.93 | 21.85 | 22.91 | 1,700,343 | +0.73(+3.28%) |
Jun 05, 2017 | 22.24 | 22.49 | 22.05 | 22.18 | 1,750,324 | -0.28(-1.25%) |
Jun 02, 2017 | 22.64 | 22.74 | 21.99 | 22.47 | 2,642,846 | -0.26(-1.15%) |
Jun 01, 2017 | 22.18 | 23.15 | 21.96 | 22.73 | 17,336,942 | +0.64(+2.90%) |
May 31, 2017 | 22.51 | 22.87 | 21.85 | 22.09 | 2,821,859 | -0.79(-3.43%) |
May 30, 2017 | 22.94 | 23.26 | 22.70 | 22.87 | 3,347,724 | -0.28(-1.21%) |
May 26, 2017 | 22.92 | 23.54 | 22.76 | 23.15 | 4,859,753 | +1.15(+5.24%) |
May 25, 2017 | 22.53 | 23.27 | 21.68 | 22.00 | 1,402,171 | -0.76(-3.32%) |
May 24, 2017 | 23.04 | 23.69 | 22.71 | 22.76 | 1,056,886 | -0.52(-2.25%) |
May 23, 2017 | 23.24 | 23.40 | 22.97 | 23.28 | 877,359 | +0.11(+0.46%) |
May 22, 2017 | 23.76 | 23.87 | 23.10 | 23.17 | 1,242,999 | -0.43(-1.81%) |
May 19, 2017 | 22.69 | 23.67 | 22.63 | 23.60 | 1,399,466 | +1.06(+4.69%) |
May 18, 2017 | 22.34 | 23.08 | 22.29 | 22.54 | 1,254,680 | -0.07(-0.30%) |
May 17, 2017 | 22.56 | 22.99 | 22.43 | 22.61 | 1,652,235 | -0.27(-1.19%) |
May 16, 2017 | 23.22 | 23.34 | 22.59 | 22.88 | 1,261,100 | -0.11(-0.46%) |
May 15, 2017 | 23.65 | 23.86 | 22.86 | 22.99 | 1,064,237 | +0.21(+0.94%) |
May 12, 2017 | 22.95 | 23.22 | 22.65 | 22.78 | 1,363,223 | -0.24(-1.05%) |
May 11, 2017 | 23.68 | 23.84 | 22.98 | 23.02 | 1,240,299 | -0.54(-2.30%) |
May 10, 2017 | 23.51 | 23.95 | 23.15 | 23.56 | 2,643,190 | +0.50(+2.19%) |
May 09, 2017 | 23.23 | 23.34 | 22.70 | 23.06 | 1,838,397 | -0.08(-0.34%) |
May 08, 2017 | 22.70 | 23.32 | 22.48 | 23.13 | 2,112,422 | +0.45(+1.96%) |
May 05, 2017 | 21.61 | 22.69 | 21.40 | 22.69 | 2,340,430 | +1.28(+5.98%) |
May 04, 2017 | 21.53 | 22.47 | 20.64 | 21.41 | 3,858,295 | +0.20(+0.96%) |
May 03, 2017 | 20.67 | 21.38 | 20.42 | 21.21 | 1,684,857 | +0.44(+2.10%) |
May 02, 2017 | 21.10 | 21.57 | 20.61 | 20.77 | 1,251,259 | -0.27(-1.29%) |
May 01, 2017 | 20.96 | 21.26 | 20.66 | 21.04 | 1,186,119 | +0.03(+0.14%) |
Apr 28, 2017 | 21.53 | 21.53 | 20.87 | 21.01 | 937,127 | -0.24(-1.14%) |
Apr 27, 2017 | 21.77 | 21.77 | 20.85 | 21.25 | 1,157,986 | -0.83(-3.77%) |
Apr 26, 2017 | 21.81 | 22.58 | 21.81 | 22.09 | 1,796,265 | +0.06(+0.26%) |
Apr 25, 2017 | 22.09 | 21.17 | 22.03 | 1,612,226 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.39 | 21.46 | 20.97 | 21.35 | 2,201,317 | +0.26(+1.24%) |
Apr 21, 2017 | 20.73 | 21.24 | 20.57 | 21.09 | 1,852,499 | +0.33(+1.59%) |
Apr 20, 2017 | 20.67 | 21.04 | 20.52 | 20.76 | 1,166,277 | +0.19(+0.94%) |
Apr 19, 2017 | 21.59 | 21.78 | 20.54 | 20.57 | 2,080,558 | -0.96(-4.46%) |
Apr 18, 2017 | 21.62 | 21.97 | 21.28 | 21.53 | 1,283,125 | -0.45(-2.03%) |
Apr 17, 2017 | 21.68 | 21.99 | 21.49 | 21.97 | 989,329 | +0.30(+1.39%) |
Apr 13, 2017 | 22.70 | 22.77 | 21.56 | 21.67 | 1,442,270 | -0.92(-4.08%) |
Apr 12, 2017 | 23.31 | 23.54 | 22.53 | 22.59 | 1,270,286 | -0.77(-3.28%) |
Apr 11, 2017 | 23.30 | 23.60 | 23.13 | 23.36 | 929,363 | -0.02(-0.08%) |
Apr 10, 2017 | 23.13 | 23.52 | 23.03 | 23.38 | 676,284 | +0.42(+1.81%) |
Apr 07, 2017 | 23.34 | 23.47 | 22.92 | 22.96 | 1,245,867 | -0.37(-1.58%) |
Apr 06, 2017 | 23.19 | 23.63 | 23.03 | 23.33 | 1,244,920 | +0.23(+1.01%) |
Apr 05, 2017 | 23.38 | 23.86 | 22.88 | 23.10 | 3,242,033 | -0.16(-0.67%) |
Apr 04, 2017 | 22.96 | 23.40 | 22.82 | 23.25 | 1,030,068 | +0.30(+1.31%) |