Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.59 | 21.05 | 20.19 | 20.78 | 1,716,070 | +0.35(+1.71%) |
Jun 29, 2017 | 20.10 | 20.60 | 20.02 | 20.43 | 2,582,422 | +0.38(+1.89%) |
Jun 28, 2017 | 19.80 | 20.38 | 19.58 | 20.05 | 1,533,310 | +0.31(+1.58%) |
Jun 27, 2017 | 20.13 | 20.21 | 19.74 | 19.74 | 1,481,336 | -0.24(-1.22%) |
Jun 26, 2017 | 20.24 | 20.32 | 19.73 | 19.99 | 1,813,257 | -0.18(-0.92%) |
Jun 23, 2017 | 20.04 | 20.29 | 19.76 | 20.17 | 2,495,681 | +0.16(+0.78%) |
Jun 22, 2017 | 20.67 | 21.01 | 19.98 | 20.02 | 2,278,568 | -0.54(-2.65%) |
Jun 21, 2017 | 20.95 | 21.43 | 20.32 | 20.56 | 2,287,108 | -0.58(-2.76%) |
Jun 20, 2017 | 20.42 | 21.30 | 20.17 | 21.14 | 2,219,081 | +0.25(+1.21%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.63 | 20.89 | 1,459,808 | -0.14(-0.65%) |
Jun 16, 2017 | 20.95 | 21.21 | 20.58 | 21.03 | 3,001,329 | +0.02(+0.09%) |
Jun 15, 2017 | 22.15 | 22.52 | 20.86 | 21.01 | 2,037,910 | -1.34(-6.00%) |
Jun 14, 2017 | 22.99 | 23.10 | 21.98 | 22.35 | 2,268,667 | -0.85(-3.65%) |
Jun 13, 2017 | 22.81 | 23.31 | 22.53 | 23.20 | 1,786,673 | +0.42(+1.84%) |
Jun 12, 2017 | 22.65 | 23.02 | 22.20 | 22.78 | 2,899,176 | +0.26(+1.17%) |
Jun 09, 2017 | 21.76 | 22.73 | 21.57 | 22.52 | 2,312,147 | +0.86(+3.95%) |
Jun 08, 2017 | 21.46 | 21.90 | 21.23 | 21.66 | 2,581,504 | +0.01(+0.04%) |
Jun 07, 2017 | 22.71 | 23.09 | 21.53 | 21.65 | 2,733,416 | -1.34(-5.84%) |
Jun 06, 2017 | 22.11 | 23.01 | 21.93 | 22.99 | 1,694,356 | +0.73(+3.28%) |
Jun 05, 2017 | 22.32 | 22.57 | 22.13 | 22.26 | 1,744,161 | -0.28(-1.25%) |
Jun 02, 2017 | 22.72 | 22.82 | 22.07 | 22.54 | 2,633,540 | -0.26(-1.15%) |
Jun 01, 2017 | 22.26 | 23.24 | 22.04 | 22.81 | 17,275,894 | +0.64(+2.90%) |
May 31, 2017 | 22.59 | 22.95 | 21.93 | 22.17 | 2,811,922 | -0.79(-3.43%) |
May 30, 2017 | 23.02 | 23.34 | 22.78 | 22.95 | 3,335,936 | -0.28(-1.21%) |
May 26, 2017 | 23.00 | 23.62 | 22.84 | 23.24 | 4,842,640 | +1.16(+5.24%) |
May 25, 2017 | 22.61 | 23.35 | 21.76 | 22.08 | 1,397,233 | -0.76(-3.32%) |
May 24, 2017 | 23.12 | 23.77 | 22.79 | 22.84 | 1,053,165 | -0.53(-2.25%) |
May 23, 2017 | 23.32 | 23.48 | 23.05 | 23.36 | 874,269 | +0.11(+0.46%) |
May 22, 2017 | 23.85 | 23.95 | 23.18 | 23.25 | 1,238,622 | -0.43(-1.81%) |
May 19, 2017 | 22.77 | 23.76 | 22.71 | 23.68 | 1,394,538 | +1.06(+4.69%) |
May 18, 2017 | 22.42 | 23.16 | 22.37 | 22.62 | 1,250,262 | -0.07(-0.30%) |
May 17, 2017 | 22.64 | 23.07 | 22.51 | 22.69 | 1,646,417 | -0.27(-1.19%) |
May 16, 2017 | 23.30 | 23.42 | 22.67 | 22.96 | 1,256,659 | -0.11(-0.46%) |
May 15, 2017 | 23.73 | 23.95 | 22.94 | 23.07 | 1,060,489 | +0.21(+0.94%) |
May 12, 2017 | 23.03 | 23.30 | 22.73 | 22.86 | 1,358,423 | -0.24(-1.05%) |
May 11, 2017 | 23.76 | 23.93 | 23.07 | 23.10 | 1,235,931 | -0.54(-2.30%) |
May 10, 2017 | 23.60 | 24.03 | 23.24 | 23.64 | 2,633,883 | +0.51(+2.19%) |
May 09, 2017 | 23.31 | 23.42 | 22.78 | 23.14 | 1,831,924 | -0.08(-0.34%) |
May 08, 2017 | 22.78 | 23.40 | 22.55 | 23.22 | 2,104,984 | +0.45(+1.96%) |
May 05, 2017 | 21.69 | 22.77 | 21.47 | 22.77 | 2,332,188 | +1.28(+5.98%) |
May 04, 2017 | 21.60 | 22.54 | 20.72 | 21.48 | 3,844,709 | +0.20(+0.96%) |
May 03, 2017 | 20.75 | 21.45 | 20.49 | 21.28 | 1,678,924 | +0.44(+2.10%) |
May 02, 2017 | 21.17 | 21.65 | 20.69 | 20.84 | 1,246,854 | -0.27(-1.29%) |
May 01, 2017 | 21.04 | 21.34 | 20.74 | 21.11 | 1,181,942 | +0.03(+0.14%) |
Apr 28, 2017 | 21.60 | 21.60 | 20.94 | 21.09 | 933,827 | -0.24(-1.14%) |
Apr 27, 2017 | 21.84 | 21.84 | 20.92 | 21.33 | 1,153,908 | -0.84(-3.77%) |
Apr 26, 2017 | 21.88 | 22.66 | 21.88 | 22.17 | 1,789,940 | +0.06(+0.26%) |
Apr 25, 2017 | 22.17 | 21.24 | 22.11 | 1,606,549 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.47 | 21.53 | 21.05 | 21.43 | 2,193,566 | +0.26(+1.24%) |
Apr 21, 2017 | 20.80 | 21.31 | 20.64 | 21.16 | 1,845,976 | +0.33(+1.59%) |
Apr 20, 2017 | 20.75 | 21.11 | 20.59 | 20.83 | 1,162,170 | +0.19(+0.94%) |
Apr 19, 2017 | 21.67 | 21.85 | 20.61 | 20.64 | 2,073,232 | -0.96(-4.46%) |
Apr 18, 2017 | 21.70 | 22.05 | 21.36 | 21.60 | 1,278,607 | -0.45(-2.03%) |
Apr 17, 2017 | 21.76 | 22.07 | 21.56 | 22.05 | 985,846 | +0.30(+1.39%) |
Apr 13, 2017 | 22.78 | 22.85 | 21.64 | 21.75 | 1,437,191 | -0.92(-4.08%) |
Apr 12, 2017 | 23.39 | 23.62 | 22.61 | 22.67 | 1,265,813 | -0.77(-3.28%) |
Apr 11, 2017 | 23.38 | 23.68 | 23.22 | 23.44 | 926,091 | -0.02(-0.08%) |
Apr 10, 2017 | 23.22 | 23.60 | 23.11 | 23.46 | 673,903 | +0.42(+1.82%) |
Apr 07, 2017 | 23.42 | 23.56 | 23.00 | 23.04 | 1,241,480 | -0.37(-1.58%) |
Apr 06, 2017 | 23.27 | 23.71 | 23.11 | 23.41 | 1,240,536 | +0.23(+1.01%) |
Apr 05, 2017 | 23.46 | 23.95 | 22.96 | 23.18 | 3,230,617 | -0.16(-0.67%) |
Apr 04, 2017 | 23.04 | 23.48 | 22.90 | 23.33 | 1,026,441 | +0.30(+1.31%) |