Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.66 | 21.12 | 20.26 | 20.85 | 1,710,522 | +0.35(+1.71%) |
Jun 29, 2017 | 20.17 | 20.67 | 20.08 | 20.50 | 2,574,073 | +0.38(+1.89%) |
Jun 28, 2017 | 19.87 | 20.45 | 19.64 | 20.12 | 1,528,352 | +0.31(+1.58%) |
Jun 27, 2017 | 20.20 | 20.28 | 19.81 | 19.81 | 1,476,547 | -0.24(-1.22%) |
Jun 26, 2017 | 20.31 | 20.39 | 19.80 | 20.05 | 1,807,394 | -0.19(-0.92%) |
Jun 23, 2017 | 20.10 | 20.35 | 19.83 | 20.24 | 2,487,612 | +0.16(+0.78%) |
Jun 22, 2017 | 20.73 | 21.08 | 20.05 | 20.08 | 2,271,201 | -0.55(-2.65%) |
Jun 21, 2017 | 21.02 | 21.50 | 20.38 | 20.63 | 2,279,713 | -0.59(-2.76%) |
Jun 20, 2017 | 20.49 | 21.37 | 20.23 | 21.21 | 2,211,907 | +0.25(+1.21%) |
Jun 19, 2017 | 21.14 | 21.19 | 20.70 | 20.96 | 1,455,088 | -0.14(-0.65%) |
Jun 16, 2017 | 21.02 | 21.28 | 20.65 | 21.10 | 2,991,625 | +0.02(+0.09%) |
Jun 15, 2017 | 22.22 | 22.59 | 20.92 | 21.08 | 2,031,321 | -1.35(-6.01%) |
Jun 14, 2017 | 23.07 | 23.17 | 22.05 | 22.42 | 2,261,332 | -0.85(-3.65%) |
Jun 13, 2017 | 22.88 | 23.39 | 22.60 | 23.27 | 1,780,897 | +0.42(+1.84%) |
Jun 12, 2017 | 22.73 | 23.10 | 22.28 | 22.85 | 2,889,802 | +0.26(+1.17%) |
Jun 09, 2017 | 21.83 | 22.80 | 21.64 | 22.59 | 2,304,671 | +0.86(+3.95%) |
Jun 08, 2017 | 21.52 | 21.97 | 21.30 | 21.73 | 2,573,157 | +0.01(+0.05%) |
Jun 07, 2017 | 22.78 | 23.16 | 21.60 | 21.72 | 2,724,578 | -1.35(-5.84%) |
Jun 06, 2017 | 22.18 | 23.09 | 22.00 | 23.07 | 1,688,878 | +0.73(+3.28%) |
Jun 05, 2017 | 22.39 | 22.65 | 22.20 | 22.33 | 1,738,522 | -0.28(-1.25%) |
Jun 02, 2017 | 22.79 | 22.89 | 22.14 | 22.62 | 2,625,025 | -0.26(-1.15%) |
Jun 01, 2017 | 22.33 | 23.31 | 22.11 | 22.88 | 17,220,038 | +0.64(+2.90%) |
May 31, 2017 | 22.67 | 23.03 | 22.00 | 22.24 | 2,802,831 | -0.79(-3.43%) |
May 30, 2017 | 23.10 | 23.42 | 22.85 | 23.03 | 3,325,150 | -0.28(-1.21%) |
May 26, 2017 | 23.08 | 23.70 | 22.91 | 23.31 | 4,826,983 | +1.16(+5.24%) |
May 25, 2017 | 22.69 | 23.43 | 21.83 | 22.15 | 1,392,716 | -0.76(-3.32%) |
May 24, 2017 | 23.19 | 23.85 | 22.86 | 22.91 | 1,049,760 | -0.53(-2.25%) |
May 23, 2017 | 23.40 | 23.55 | 23.13 | 23.44 | 871,443 | +0.11(+0.46%) |
May 22, 2017 | 23.93 | 24.03 | 23.26 | 23.33 | 1,234,617 | -0.43(-1.81%) |
May 19, 2017 | 22.84 | 23.83 | 22.78 | 23.76 | 1,390,030 | +1.06(+4.69%) |
May 18, 2017 | 22.49 | 23.23 | 22.44 | 22.70 | 1,246,220 | -0.07(-0.30%) |
May 17, 2017 | 22.72 | 23.14 | 22.58 | 22.76 | 1,641,094 | -0.27(-1.19%) |
May 16, 2017 | 23.38 | 23.50 | 22.74 | 23.04 | 1,252,596 | -0.11(-0.46%) |
May 15, 2017 | 23.81 | 24.02 | 23.02 | 23.14 | 1,057,061 | +0.21(+0.94%) |
May 12, 2017 | 23.11 | 23.38 | 22.80 | 22.93 | 1,354,030 | -0.24(-1.05%) |
May 11, 2017 | 23.84 | 24.00 | 23.14 | 23.17 | 1,231,935 | -0.55(-2.30%) |
May 10, 2017 | 23.67 | 24.11 | 23.31 | 23.72 | 2,625,367 | +0.51(+2.19%) |
May 09, 2017 | 23.39 | 23.50 | 22.85 | 23.21 | 1,826,001 | -0.08(-0.34%) |
May 08, 2017 | 22.85 | 23.48 | 22.63 | 23.29 | 2,098,178 | +0.45(+1.97%) |
May 05, 2017 | 21.76 | 22.84 | 21.54 | 22.84 | 2,324,648 | +1.29(+5.98%) |
May 04, 2017 | 21.67 | 22.62 | 20.78 | 21.55 | 3,832,278 | +0.20(+0.96%) |
May 03, 2017 | 20.81 | 21.52 | 20.56 | 21.35 | 1,673,496 | +0.44(+2.10%) |
May 02, 2017 | 21.24 | 21.72 | 20.75 | 20.91 | 1,242,822 | -0.27(-1.29%) |
May 01, 2017 | 21.11 | 21.41 | 20.80 | 21.18 | 1,178,121 | +0.03(+0.14%) |
Apr 28, 2017 | 21.67 | 21.67 | 21.01 | 21.15 | 930,807 | -0.24(-1.14%) |
Apr 27, 2017 | 21.92 | 21.92 | 20.99 | 21.40 | 1,150,177 | -0.84(-3.77%) |
Apr 26, 2017 | 21.95 | 22.73 | 21.95 | 22.24 | 1,784,153 | +0.06(+0.26%) |
Apr 25, 2017 | 22.24 | 21.31 | 22.18 | 1,601,355 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.53 | 21.60 | 21.12 | 21.50 | 2,186,474 | +0.26(+1.24%) |
Apr 21, 2017 | 20.87 | 21.38 | 20.71 | 21.23 | 1,840,007 | +0.33(+1.59%) |
Apr 20, 2017 | 20.81 | 21.18 | 20.66 | 20.90 | 1,158,413 | +0.20(+0.94%) |
Apr 19, 2017 | 21.74 | 21.93 | 20.68 | 20.71 | 2,066,528 | -0.97(-4.46%) |
Apr 18, 2017 | 21.77 | 22.12 | 21.43 | 21.67 | 1,274,473 | -0.45(-2.03%) |
Apr 17, 2017 | 21.83 | 22.14 | 21.63 | 22.12 | 982,658 | +0.30(+1.39%) |
Apr 13, 2017 | 22.85 | 22.92 | 21.71 | 21.82 | 1,432,545 | -0.93(-4.08%) |
Apr 12, 2017 | 23.47 | 23.70 | 22.69 | 22.74 | 1,261,721 | -0.77(-3.28%) |
Apr 11, 2017 | 23.46 | 23.76 | 23.29 | 23.52 | 923,096 | -0.02(-0.08%) |
Apr 10, 2017 | 23.29 | 23.68 | 23.18 | 23.54 | 671,724 | +0.42(+1.82%) |
Apr 07, 2017 | 23.50 | 23.63 | 23.08 | 23.12 | 1,237,466 | -0.37(-1.58%) |
Apr 06, 2017 | 23.35 | 23.79 | 23.18 | 23.49 | 1,236,525 | +0.23(+1.01%) |
Apr 05, 2017 | 23.54 | 24.02 | 23.04 | 23.25 | 3,220,172 | -0.16(-0.67%) |
Apr 04, 2017 | 23.12 | 23.56 | 22.98 | 23.41 | 1,023,123 | +0.30(+1.31%) |