Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.19 | 25.19 | 23.55 | 23.72 | 525,801 | -0.18(-0.75%) |
Jun 29, 2017 | 24.15 | 24.44 | 23.58 | 23.90 | 844,824 | +0.08(+0.34%) |
Jun 28, 2017 | 24.05 | 24.58 | 23.00 | 23.82 | 2,055,296 | -0.11(-0.46%) |
Jun 27, 2017 | 23.66 | 24.40 | 23.62 | 23.93 | 686,397 | +0.44(+1.87%) |
Jun 26, 2017 | 23.30 | 23.58 | 23.02 | 23.49 | 571,525 | +0.38(+1.64%) |
Jun 23, 2017 | 23.14 | 23.21 | 22.71 | 23.11 | 1,543,538 | +0.09(+0.39%) |
Jun 22, 2017 | 22.67 | 23.20 | 22.67 | 23.02 | 590,547 | +0.27(+1.19%) |
Jun 21, 2017 | 22.97 | 23.14 | 22.63 | 22.75 | 492,253 | -0.21(-0.91%) |
Jun 20, 2017 | 23.39 | 23.44 | 22.92 | 22.96 | 441,344 | -0.42(-1.80%) |
Jun 19, 2017 | 23.36 | 23.62 | 23.16 | 23.38 | 468,323 | +0.24(+1.04%) |
Jun 16, 2017 | 22.95 | 23.20 | 22.64 | 23.14 | 786,972 | +0.12(+0.52%) |
Jun 15, 2017 | 22.48 | 23.22 | 22.43 | 23.02 | 496,761 | +0.50(+2.22%) |
Jun 14, 2017 | 22.44 | 22.63 | 22.07 | 22.52 | 583,051 | -0.05(-0.24%) |
Jun 13, 2017 | 22.99 | 23.70 | 22.42 | 22.57 | 544,830 | -0.16(-0.73%) |
Jun 12, 2017 | 23.27 | 23.73 | 22.67 | 22.74 | 585,890 | -0.53(-2.28%) |
Jun 09, 2017 | 22.92 | 23.83 | 22.90 | 23.27 | 889,818 | +0.54(+2.38%) |
Jun 08, 2017 | 21.91 | 23.09 | 21.60 | 22.73 | 778,547 | +0.78(+3.55%) |
Jun 07, 2017 | 21.99 | 22.30 | 21.84 | 21.95 | 565,512 | +0.04(+0.18%) |
Jun 06, 2017 | 22.04 | 22.30 | 21.86 | 21.91 | 634,616 | -0.39(-1.75%) |
Jun 05, 2017 | 22.30 | 22.82 | 22.27 | 22.30 | 555,350 | -0.02(-0.09%) |
Jun 02, 2017 | 22.41 | 22.72 | 22.21 | 22.32 | 551,606 | -0.25(-1.11%) |
Jun 01, 2017 | 22.20 | 22.88 | 22.13 | 22.57 | 743,966 | +0.37(+1.67%) |
May 31, 2017 | 22.15 | 22.37 | 21.86 | 22.20 | 879,831 | +0.12(+0.54%) |
May 30, 2017 | 22.38 | 22.38 | 21.78 | 22.08 | 885,395 | -0.35(-1.56%) |
May 26, 2017 | 22.56 | 22.80 | 22.10 | 22.43 | 752,496 | -0.21(-0.93%) |
May 25, 2017 | 22.14 | 22.68 | 21.93 | 22.64 | 847,580 | +0.54(+2.44%) |
May 24, 2017 | 23.07 | 23.15 | 21.94 | 22.10 | 962,032 | -0.90(-3.91%) |
May 23, 2017 | 22.88 | 23.04 | 22.39 | 23.00 | 655,022 | +0.12(+0.52%) |
May 22, 2017 | 22.21 | 22.99 | 22.03 | 22.88 | 853,791 | +0.40(+1.78%) |
May 19, 2017 | 23.01 | 23.04 | 22.18 | 22.48 | 1,112,342 | -0.43(-1.88%) |
May 18, 2017 | 22.57 | 23.19 | 22.55 | 22.91 | 763,021 | +0.33(+1.46%) |
May 17, 2017 | 23.46 | 23.48 | 22.58 | 22.58 | 977,500 | -1.30(-5.44%) |
May 16, 2017 | 23.65 | 23.91 | 23.32 | 23.88 | 597,977 | +0.25(+1.06%) |
May 15, 2017 | 23.43 | 23.95 | 23.40 | 23.63 | 496,491 | +0.21(+0.92%) |
May 12, 2017 | 23.37 | 23.66 | 22.93 | 23.41 | 928,652 | -0.09(-0.36%) |
May 11, 2017 | 23.73 | 23.96 | 23.26 | 23.50 | 818,606 | -0.29(-1.22%) |
May 10, 2017 | 24.10 | 24.16 | 23.71 | 23.79 | 759,397 | -0.42(-1.73%) |
May 09, 2017 | 24.56 | 25.15 | 23.98 | 24.21 | 1,004,672 | -0.36(-1.47%) |
May 08, 2017 | 24.11 | 24.68 | 23.97 | 24.57 | 742,362 | +0.54(+2.25%) |
May 05, 2017 | 24.02 | 24.08 | 23.72 | 24.03 | 531,393 | +0.15(+0.63%) |
May 04, 2017 | 24.04 | 24.32 | 23.66 | 23.88 | 592,805 | -0.03(-0.13%) |
May 03, 2017 | 24.04 | 24.04 | 23.40 | 23.91 | 981,595 | -0.27(-1.12%) |
May 02, 2017 | 24.48 | 24.51 | 23.84 | 24.18 | 901,777 | -0.33(-1.35%) |
May 01, 2017 | 23.90 | 24.89 | 23.81 | 24.51 | 1,231,504 | +0.62(+2.60%) |
Apr 28, 2017 | 24.88 | 24.88 | 23.66 | 23.89 | 1,448,558 | -0.87(-3.51%) |
Apr 27, 2017 | 24.51 | 25.11 | 24.00 | 24.76 | 1,522,703 | +0.52(+2.15%) |
Apr 26, 2017 | 26.66 | 26.85 | 22.75 | 24.24 | 5,499,331 | -2.11(-8.01%) |
Apr 25, 2017 | 26.65 | 26.87 | 26.15 | 26.35 | 1,549,305 | -0.08(-0.30%) |
Apr 24, 2017 | 26.43 | 26.69 | 26.17 | 26.43 | 867,372 | +0.64(+2.48%) |
Apr 21, 2017 | 25.58 | 26.42 | 25.53 | 25.79 | 1,313,735 | +0.25(+0.98%) |
Apr 20, 2017 | 25.34 | 25.62 | 25.11 | 25.54 | 1,070,332 | +0.51(+2.04%) |
Apr 19, 2017 | 25.00 | 25.56 | 24.89 | 25.03 | 1,020,101 | +0.30(+1.21%) |
Apr 18, 2017 | 24.43 | 25.15 | 24.37 | 24.73 | 685,988 | -0.04(-0.16%) |
Apr 17, 2017 | 24.74 | 24.92 | 24.02 | 24.77 | 858,159 | +0.06(+0.24%) |
Apr 13, 2017 | 24.88 | 25.25 | 24.55 | 24.71 | 956,674 | +0.06(+0.24%) |
Apr 12, 2017 | 24.75 | 25.06 | 24.52 | 24.65 | 658,449 | -0.14(-0.56%) |
Apr 11, 2017 | 23.98 | 24.90 | 23.86 | 24.79 | 1,325,214 | +0.67(+2.78%) |
Apr 10, 2017 | 24.42 | 23.82 | 24.12 | 703,185 | -0.03(-0.12%) | |
Apr 07, 2017 | 24.22 | 24.59 | 23.72 | 24.15 | 1,598,108 | -0.31(-1.27%) |
Apr 06, 2017 | 24.26 | 24.79 | 24.06 | 24.46 | 1,135,549 | +0.15(+0.62%) |
Apr 05, 2017 | 24.96 | 25.23 | 24.02 | 24.31 | 1,564,647 | -0.40(-1.62%) |
Apr 04, 2017 | 24.90 | 25.39 | 24.53 | 24.71 | 1,093,590 | -0.43(-1.71%) |