Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.15 | 23.15 | 21.70 | 22.00 | 2,222,933 | -1.10(-4.76%) |
Jun 29, 2017 | 23.15 | 23.30 | 22.75 | 23.10 | 1,138,726 | -0.10(-0.43%) |
Jun 28, 2017 | 23.25 | 23.65 | 23.05 | 23.20 | 1,097,462 | +0.05(+0.22%) |
Jun 27, 2017 | 23.50 | 23.70 | 23.00 | 23.15 | 1,353,658 | -0.30(-1.28%) |
Jun 26, 2017 | 23.30 | 23.70 | 23.15 | 23.45 | 1,153,619 | +0.15(+0.64%) |
Jun 23, 2017 | 22.90 | 23.27 | 22.50 | 23.30 | 1,959,201 | +0.25(+1.08%) |
Jun 22, 2017 | 24.20 | 24.20 | 22.80 | 23.05 | 3,549,889 | -1.15(-4.75%) |
Jun 21, 2017 | 24.30 | 24.48 | 24.20 | 24.20 | 994,217 | -0.30(-1.22%) |
Jun 20, 2017 | 24.95 | 25.05 | 24.45 | 24.50 | 1,316,348 | -0.55(-2.20%) |
Jun 19, 2017 | 25.25 | 25.40 | 24.90 | 25.05 | 832,831 | -0.15(-0.60%) |
Jun 16, 2017 | 24.85 | 25.55 | 24.85 | 25.20 | 1,860,823 | +0.20(+0.80%) |
Jun 15, 2017 | 25.10 | 25.30 | 24.90 | 25.00 | 1,987,075 | -0.10(-0.40%) |
Jun 14, 2017 | 25.25 | 25.80 | 25.10 | 25.10 | 1,201,150 | -0.15(-0.59%) |
Jun 13, 2017 | 25.20 | 25.95 | 24.90 | 25.25 | 2,968,272 | +1.25(+5.21%) |
Jun 12, 2017 | 24.15 | 24.50 | 23.90 | 24.00 | 1,047,276 | -0.10(-0.41%) |
Jun 09, 2017 | 24.15 | 24.30 | 23.75 | 24.10 | 1,835,571 | -0.05(-0.21%) |
Jun 08, 2017 | 24.20 | 24.30 | 23.60 | 24.15 | 1,288,467 | -0.10(-0.41%) |
Jun 07, 2017 | 24.70 | 24.80 | 24.00 | 24.25 | 1,765,688 | -0.90(-3.58%) |
Jun 06, 2017 | 25.90 | 25.90 | 24.75 | 25.15 | 1,378,836 | -0.70(-2.71%) |
Jun 05, 2017 | 26.20 | 26.30 | 25.75 | 25.85 | 1,418,732 | -0.55(-2.08%) |
Jun 02, 2017 | 25.80 | 26.75 | 25.80 | 26.40 | 2,221,364 | +0.40(+1.54%) |
Jun 01, 2017 | 25.20 | 26.35 | 25.10 | 26.00 | 1,500,327 | +0.95(+3.79%) |
May 31, 2017 | 25.65 | 25.68 | 24.30 | 25.05 | 2,534,121 | -0.60(-2.34%) |
May 30, 2017 | 26.85 | 26.95 | 25.35 | 25.65 | 1,677,308 | -1.35(-5.00%) |
May 26, 2017 | 25.80 | 27.35 | 25.75 | 27.00 | 3,393,765 | +1.20(+4.65%) |
May 25, 2017 | 26.00 | 26.65 | 25.50 | 25.80 | 2,061,212 | +0.20(+0.78%) |
May 24, 2017 | 26.40 | 26.60 | 24.95 | 25.60 | 5,000,616 | -0.90(-3.40%) |
May 23, 2017 | 27.05 | 27.20 | 26.40 | 26.50 | 992,855 | -0.50(-1.85%) |
May 22, 2017 | 27.25 | 27.77 | 26.95 | 27.00 | 1,295,192 | -0.10(-0.37%) |
May 19, 2017 | 27.05 | 27.52 | 27.00 | 27.10 | 1,270,182 | +0.00(+0.00%) |
May 18, 2017 | 27.00 | 27.52 | 26.80 | 27.10 | 1,275,790 | +0.00(+0.00%) |
May 17, 2017 | 27.35 | 27.40 | 26.95 | 27.10 | 1,500,529 | -0.50(-1.81%) |
May 16, 2017 | 28.00 | 28.30 | 27.43 | 27.60 | 1,357,805 | -0.30(-1.08%) |
May 15, 2017 | 29.10 | 29.10 | 27.88 | 27.90 | 2,025,374 | -1.20(-4.12%) |
May 12, 2017 | 29.85 | 30.05 | 29.05 | 29.10 | 962,049 | -0.75(-2.51%) |
May 11, 2017 | 30.25 | 30.60 | 29.70 | 29.85 | 645,754 | -0.50(-1.65%) |
May 10, 2017 | 30.45 | 30.60 | 29.95 | 30.35 | 996,201 | -0.15(-0.49%) |
May 09, 2017 | 30.30 | 31.00 | 30.30 | 30.50 | 898,596 | +0.10(+0.33%) |
May 08, 2017 | 30.65 | 30.80 | 30.20 | 30.40 | 927,875 | -0.25(-0.82%) |
May 05, 2017 | 30.50 | 30.93 | 30.20 | 30.65 | 485,029 | +0.20(+0.66%) |
May 04, 2017 | 30.75 | 30.75 | 29.75 | 30.45 | 1,402,494 | -0.40(-1.30%) |
May 03, 2017 | 30.80 | 30.95 | 30.60 | 30.85 | 587,446 | -0.10(-0.32%) |
May 02, 2017 | 30.90 | 30.95 | 30.68 | 30.95 | 411,501 | +0.15(+0.49%) |
May 01, 2017 | 30.70 | 30.88 | 30.25 | 30.80 | 662,561 | +0.30(+0.98%) |
Apr 28, 2017 | 30.80 | 30.80 | 30.15 | 30.50 | 483,770 | -0.25(-0.81%) |
Apr 27, 2017 | 31.20 | 31.35 | 30.60 | 30.75 | 557,060 | -0.45(-1.44%) |
Apr 26, 2017 | 31.15 | 31.40 | 30.90 | 31.20 | 730,141 | +0.05(+0.16%) |
Apr 25, 2017 | 31.25 | 31.50 | 31.10 | 31.15 | 822,976 | +0.00(+0.00%) |
Apr 24, 2017 | 32.25 | 32.35 | 30.90 | 31.15 | 1,172,786 | -0.75(-2.35%) |
Apr 21, 2017 | 31.90 | 32.20 | 31.07 | 31.90 | 1,830,533 | -0.20(-0.62%) |
Apr 20, 2017 | 32.75 | 33.50 | 31.40 | 32.10 | 1,600,819 | -0.10(-0.31%) |
Apr 19, 2017 | 32.40 | 32.65 | 31.97 | 32.20 | 942,703 | +0.00(+0.00%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.05 | 32.20 | 564,531 | -0.45(-1.38%) |
Apr 17, 2017 | 31.85 | 32.85 | 31.85 | 32.65 | 1,046,735 | +0.75(+2.35%) |
Apr 13, 2017 | 31.65 | 32.02 | 31.50 | 31.90 | 1,187,963 | +0.25(+0.79%) |
Apr 12, 2017 | 32.15 | 32.35 | 31.60 | 31.65 | 701,542 | -0.60(-1.86%) |
Apr 11, 2017 | 31.85 | 32.40 | 31.85 | 32.25 | 910,849 | +0.20(+0.62%) |
Apr 10, 2017 | 32.10 | 32.40 | 31.86 | 32.05 | 499,815 | +0.10(+0.31%) |
Apr 07, 2017 | 32.50 | 32.65 | 31.82 | 31.95 | 827,737 | -0.65(-1.99%) |
Apr 06, 2017 | 32.80 | 32.80 | 32.10 | 32.60 | 736,664 | -0.25(-0.76%) |
Apr 05, 2017 | 33.65 | 33.77 | 32.67 | 32.85 | 535,803 | -0.70(-2.09%) |
Apr 04, 2017 | 33.55 | 33.80 | 33.40 | 33.55 | 357,007 | -0.05(-0.15%) |