Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.56 | 22.61 | 22.12 | 22.24 | 5,440,969 | -0.18(-0.78%) |
Jun 29, 2017 | 22.56 | 22.67 | 22.26 | 22.41 | 3,576,253 | -0.11(-0.47%) |
Jun 28, 2017 | 22.34 | 22.59 | 22.16 | 22.52 | 4,669,808 | +0.27(+1.23%) |
Jun 27, 2017 | 22.11 | 22.31 | 21.96 | 22.25 | 5,852,904 | +0.37(+1.67%) |
Jun 26, 2017 | 22.17 | 22.27 | 21.87 | 21.88 | 3,431,325 | -0.22(-1.00%) |
Jun 23, 2017 | 21.89 | 22.26 | 21.80 | 22.10 | 4,279,627 | +0.15(+0.69%) |
Jun 22, 2017 | 22.10 | 22.35 | 21.91 | 21.95 | 4,318,836 | +0.08(+0.35%) |
Jun 21, 2017 | 21.78 | 22.28 | 21.71 | 21.87 | 4,708,554 | +0.00(+0.00%) |
Jun 20, 2017 | 22.18 | 22.18 | 21.67 | 21.87 | 7,312,041 | -0.60(-2.68%) |
Jun 19, 2017 | 22.73 | 22.80 | 22.41 | 22.47 | 4,496,376 | -0.17(-0.74%) |
Jun 16, 2017 | 22.57 | 22.80 | 22.47 | 22.64 | 8,790,296 | +0.18(+0.78%) |
Jun 15, 2017 | 22.51 | 22.77 | 22.38 | 22.47 | 5,613,374 | -0.21(-0.91%) |
Jun 14, 2017 | 23.56 | 23.56 | 22.63 | 22.67 | 4,320,439 | -0.85(-3.59%) |
Jun 13, 2017 | 23.56 | 23.66 | 23.32 | 23.52 | 3,383,090 | +0.07(+0.29%) |
Jun 12, 2017 | 23.41 | 23.65 | 23.04 | 23.45 | 4,484,276 | +0.11(+0.46%) |
Jun 09, 2017 | 23.04 | 23.43 | 23.02 | 23.34 | 3,662,481 | +0.31(+1.36%) |
Jun 08, 2017 | 23.12 | 23.33 | 22.94 | 23.03 | 3,261,211 | -0.18(-0.75%) |
Jun 07, 2017 | 23.81 | 23.97 | 23.17 | 23.21 | 4,825,602 | -0.75(-3.12%) |
Jun 06, 2017 | 23.62 | 23.96 | 23.56 | 23.95 | 3,079,615 | +0.28(+1.19%) |
Jun 05, 2017 | 23.58 | 23.78 | 23.43 | 23.67 | 3,694,512 | -0.01(-0.03%) |
Jun 02, 2017 | 23.73 | 23.73 | 23.49 | 23.68 | 3,720,691 | -0.16(-0.67%) |
Jun 01, 2017 | 23.60 | 24.11 | 23.46 | 23.84 | 4,150,350 | +0.17(+0.73%) |
May 31, 2017 | 23.73 | 23.82 | 23.53 | 23.66 | 4,236,097 | -0.27(-1.14%) |
May 30, 2017 | 23.73 | 23.97 | 23.70 | 23.94 | 2,685,968 | +0.03(+0.13%) |
May 26, 2017 | 23.71 | 23.97 | 23.60 | 23.91 | 2,239,307 | +0.26(+1.09%) |
May 25, 2017 | 23.98 | 24.27 | 23.56 | 23.65 | 3,856,004 | -0.42(-1.73%) |
May 24, 2017 | 24.10 | 24.33 | 23.91 | 24.07 | 2,062,521 | +0.00(+0.00%) |
May 23, 2017 | 24.16 | 24.28 | 23.93 | 24.07 | 4,273,319 | -0.20(-0.81%) |
May 22, 2017 | 24.33 | 24.40 | 24.15 | 24.26 | 1,852,866 | +0.05(+0.19%) |
May 19, 2017 | 23.98 | 24.26 | 23.85 | 24.22 | 2,903,080 | +0.47(+1.97%) |
May 18, 2017 | 23.69 | 24.04 | 23.46 | 23.75 | 3,242,413 | +0.03(+0.13%) |
May 17, 2017 | 24.07 | 24.14 | 23.71 | 23.72 | 3,089,604 | -0.45(-1.88%) |
May 16, 2017 | 24.39 | 24.55 | 24.16 | 24.17 | 2,608,785 | -0.11(-0.44%) |
May 15, 2017 | 24.35 | 24.46 | 24.21 | 24.28 | 3,303,787 | +0.33(+1.39%) |
May 12, 2017 | 23.89 | 24.02 | 23.74 | 23.94 | 2,885,802 | +0.08(+0.35%) |
May 11, 2017 | 24.13 | 24.17 | 23.80 | 23.86 | 3,130,152 | -0.27(-1.13%) |
May 10, 2017 | 23.93 | 24.21 | 23.69 | 24.13 | 3,805,456 | +0.39(+1.66%) |
May 09, 2017 | 23.79 | 23.82 | 23.54 | 23.74 | 6,061,578 | -0.11(-0.48%) |
May 08, 2017 | 23.60 | 23.91 | 23.55 | 23.85 | 3,086,235 | +0.27(+1.15%) |
May 05, 2017 | 22.97 | 23.61 | 22.87 | 23.58 | 4,753,677 | +0.65(+2.83%) |
May 04, 2017 | 23.35 | 23.35 | 22.59 | 22.93 | 6,572,527 | -0.59(-2.51%) |
May 03, 2017 | 23.70 | 23.76 | 23.51 | 23.52 | 3,792,818 | -0.25(-1.05%) |
May 02, 2017 | 23.66 | 23.99 | 23.65 | 23.77 | 4,382,971 | +0.07(+0.29%) |
May 01, 2017 | 23.66 | 23.78 | 23.50 | 23.70 | 3,423,931 | +0.00(+0.00%) |
Apr 28, 2017 | 23.39 | 23.77 | 23.11 | 23.70 | 4,933,874 | +0.51(+2.22%) |
Apr 27, 2017 | 23.35 | 23.73 | 22.51 | 23.19 | 6,965,594 | +0.05(+0.20%) |
Apr 26, 2017 | 23.39 | 23.67 | 23.11 | 23.14 | 3,835,943 | -0.40(-1.70%) |
Apr 25, 2017 | 23.07 | 23.56 | 23.04 | 23.54 | 3,639,114 | +0.35(+1.50%) |
Apr 24, 2017 | 23.10 | 23.27 | 22.95 | 23.20 | 3,688,361 | +0.29(+1.25%) |
Apr 21, 2017 | 22.71 | 22.91 | 22.54 | 22.91 | 3,656,203 | +0.12(+0.53%) |
Apr 20, 2017 | 22.80 | 23.02 | 22.77 | 22.79 | 2,283,306 | -0.04(-0.17%) |
Apr 19, 2017 | 23.14 | 23.28 | 22.78 | 22.83 | 3,790,882 | -0.34(-1.47%) |
Apr 18, 2017 | 23.17 | 23.37 | 22.92 | 23.17 | 4,128,925 | -0.26(-1.13%) |
Apr 17, 2017 | 23.23 | 23.48 | 23.17 | 23.43 | 3,388,590 | +0.36(+1.54%) |
Apr 13, 2017 | 23.55 | 23.60 | 23.03 | 23.08 | 2,099,424 | -0.48(-2.02%) |
Apr 12, 2017 | 23.48 | 23.67 | 23.40 | 23.55 | 2,221,893 | +0.04(+0.16%) |
Apr 11, 2017 | 23.69 | 23.72 | 23.34 | 23.51 | 2,513,389 | -0.19(-0.80%) |
Apr 10, 2017 | 23.49 | 23.79 | 23.36 | 23.70 | 2,129,299 | +0.29(+1.23%) |
Apr 07, 2017 | 23.52 | 23.63 | 23.35 | 23.42 | 1,930,145 | -0.07(-0.29%) |
Apr 06, 2017 | 23.46 | 23.59 | 23.34 | 23.48 | 2,669,703 | +0.14(+0.62%) |
Apr 05, 2017 | 23.48 | 23.71 | 23.32 | 23.34 | 4,890,377 | +0.20(+0.88%) |
Apr 04, 2017 | 22.87 | 23.16 | 22.75 | 23.14 | 3,442,663 | +0.17(+0.72%) |