Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.72 | 22.92 | 22.09 | 22.51 | 1,117,828 | -0.48(-2.09%) |
Jun 29, 2017 | 22.93 | 23.27 | 22.39 | 22.99 | 2,153,573 | +0.00(+0.00%) |
Jun 28, 2017 | 23.33 | 23.58 | 22.95 | 22.99 | 974,004 | -0.26(-1.12%) |
Jun 27, 2017 | 22.84 | 23.47 | 22.82 | 23.25 | 758,094 | +0.30(+1.31%) |
Jun 26, 2017 | 22.84 | 23.26 | 22.51 | 22.95 | 835,633 | +0.25(+1.10%) |
Jun 23, 2017 | 22.27 | 22.92 | 22.01 | 22.70 | 5,806,447 | +0.36(+1.61%) |
Jun 22, 2017 | 22.35 | 22.72 | 22.17 | 22.34 | 864,837 | -0.05(-0.22%) |
Jun 21, 2017 | 23.02 | 23.24 | 22.15 | 22.39 | 1,167,105 | -0.58(-2.53%) |
Jun 20, 2017 | 23.86 | 24.01 | 22.95 | 22.97 | 545,334 | -0.93(-3.89%) |
Jun 19, 2017 | 23.85 | 24.04 | 23.41 | 23.90 | 663,433 | +0.14(+0.59%) |
Jun 16, 2017 | 23.65 | 23.76 | 23.19 | 23.76 | 713,589 | +0.07(+0.30%) |
Jun 15, 2017 | 24.55 | 24.57 | 23.67 | 23.69 | 815,421 | -0.99(-4.01%) |
Jun 14, 2017 | 24.24 | 24.73 | 23.89 | 24.68 | 1,009,070 | +0.55(+2.28%) |
Jun 13, 2017 | 23.92 | 24.40 | 23.63 | 24.13 | 868,902 | +0.10(+0.42%) |
Jun 12, 2017 | 23.71 | 24.57 | 23.71 | 24.03 | 1,177,878 | +0.23(+0.97%) |
Jun 09, 2017 | 22.77 | 23.97 | 22.57 | 23.80 | 1,265,407 | +1.04(+4.57%) |
Jun 08, 2017 | 22.01 | 23.73 | 22.00 | 22.76 | 2,477,354 | +1.60(+7.56%) |
Jun 07, 2017 | 21.98 | 22.20 | 20.97 | 21.16 | 1,621,038 | -0.87(-3.95%) |
Jun 06, 2017 | 21.86 | 22.23 | 21.48 | 22.03 | 758,505 | +0.08(+0.36%) |
Jun 05, 2017 | 22.37 | 22.38 | 21.89 | 21.95 | 1,056,166 | -0.45(-2.01%) |
Jun 02, 2017 | 22.20 | 22.62 | 21.81 | 22.40 | 1,078,266 | +0.27(+1.22%) |
Jun 01, 2017 | 20.91 | 22.49 | 20.88 | 22.13 | 1,372,242 | +1.15(+5.48%) |
May 31, 2017 | 20.79 | 21.20 | 20.55 | 20.98 | 697,974 | +0.19(+0.91%) |
May 30, 2017 | 21.14 | 21.14 | 20.66 | 20.79 | 2,028,920 | -0.39(-1.84%) |
May 26, 2017 | 21.16 | 21.32 | 20.85 | 21.18 | 554,583 | +0.07(+0.33%) |
May 25, 2017 | 22.01 | 22.10 | 21.04 | 21.11 | 1,399,717 | -0.78(-3.56%) |
May 24, 2017 | 21.74 | 22.18 | 21.73 | 21.89 | 745,306 | +0.10(+0.46%) |
May 23, 2017 | 21.67 | 21.94 | 21.56 | 21.79 | 827,040 | +0.10(+0.46%) |
May 22, 2017 | 21.85 | 22.24 | 21.66 | 21.69 | 640,381 | -0.11(-0.50%) |
May 19, 2017 | 21.94 | 22.19 | 21.40 | 21.80 | 928,994 | -0.19(-0.86%) |
May 18, 2017 | 22.08 | 22.11 | 21.80 | 21.99 | 1,450,738 | -0.01(-0.05%) |
May 17, 2017 | 22.06 | 22.53 | 21.56 | 22.00 | 1,531,725 | -0.06(-0.27%) |
May 16, 2017 | 23.00 | 23.12 | 22.01 | 22.06 | 1,351,886 | -0.99(-4.30%) |
May 15, 2017 | 22.00 | 23.55 | 21.98 | 23.05 | 2,067,936 | +1.14(+5.20%) |
May 12, 2017 | 21.52 | 21.92 | 20.55 | 21.91 | 2,569,870 | +0.42(+1.95%) |
May 11, 2017 | 19.04 | 21.77 | 18.99 | 21.49 | 5,889,658 | +0.95(+4.63%) |
May 10, 2017 | 19.78 | 20.75 | 19.64 | 20.54 | 1,740,546 | +0.77(+3.89%) |
May 09, 2017 | 19.13 | 19.97 | 19.09 | 19.77 | 1,488,093 | +0.68(+3.56%) |
May 08, 2017 | 19.51 | 19.66 | 19.05 | 19.09 | 733,060 | -0.57(-2.90%) |
May 05, 2017 | 19.48 | 19.79 | 19.35 | 19.66 | 546,801 | +0.21(+1.08%) |
May 04, 2017 | 19.23 | 19.46 | 19.15 | 19.45 | 632,633 | +0.22(+1.14%) |
May 03, 2017 | 19.61 | 19.61 | 19.10 | 19.23 | 672,333 | -0.37(-1.89%) |
May 02, 2017 | 19.45 | 19.75 | 19.37 | 19.60 | 668,219 | +0.20(+1.03%) |
May 01, 2017 | 19.61 | 19.87 | 19.35 | 19.40 | 861,809 | -0.16(-0.82%) |
Apr 28, 2017 | 20.00 | 20.00 | 19.40 | 19.56 | 674,046 | -0.46(-2.30%) |
Apr 27, 2017 | 19.72 | 20.13 | 19.47 | 20.02 | 772,930 | +0.32(+1.62%) |
Apr 26, 2017 | 19.28 | 19.95 | 19.28 | 19.70 | 935,112 | +0.45(+2.34%) |
Apr 25, 2017 | 19.03 | 19.27 | 18.96 | 19.25 | 611,600 | +0.25(+1.32%) |
Apr 24, 2017 | 19.17 | 19.27 | 18.95 | 19.00 | 496,472 | -0.06(-0.31%) |
Apr 21, 2017 | 19.09 | 19.14 | 18.96 | 19.06 | 407,977 | -0.06(-0.31%) |
Apr 20, 2017 | 19.19 | 19.29 | 18.97 | 19.12 | 368,303 | -0.02(-0.10%) |
Apr 19, 2017 | 19.11 | 19.40 | 19.03 | 19.14 | 472,355 | +0.06(+0.31%) |
Apr 18, 2017 | 19.07 | 19.08 | 18.89 | 19.08 | 442,566 | +0.01(+0.05%) |
Apr 17, 2017 | 18.77 | 19.09 | 18.71 | 19.07 | 380,898 | +0.27(+1.44%) |
Apr 13, 2017 | 18.67 | 18.83 | 18.33 | 18.80 | 586,901 | +0.17(+0.91%) |
Apr 12, 2017 | 19.08 | 19.27 | 18.50 | 18.63 | 710,576 | -0.54(-2.82%) |
Apr 11, 2017 | 18.99 | 19.37 | 18.93 | 19.17 | 726,146 | +0.22(+1.16%) |
Apr 10, 2017 | 18.46 | 19.01 | 18.43 | 18.95 | 689,953 | +0.53(+2.88%) |
Apr 07, 2017 | 19.02 | 19.12 | 18.36 | 18.42 | 1,063,133 | -0.75(-3.91%) |
Apr 06, 2017 | 18.82 | 19.23 | 18.68 | 19.17 | 872,108 | +0.31(+1.64%) |
Apr 05, 2017 | 18.80 | 19.08 | 18.58 | 18.86 | 1,130,378 | +0.07(+0.37%) |
Apr 04, 2017 | 19.44 | 19.58 | 18.32 | 18.79 | 2,241,639 | -0.75(-3.84%) |