Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.47 | 25.65 | 25.01 | 25.02 | 2,906,823 | -0.39(-1.53%) |
Jun 29, 2017 | 26.04 | 26.36 | 25.13 | 25.41 | 5,316,579 | -0.89(-3.38%) |
Jun 28, 2017 | 25.91 | 26.39 | 25.75 | 26.30 | 2,040,923 | +0.53(+2.06%) |
Jun 27, 2017 | 26.10 | 26.21 | 25.77 | 25.77 | 2,150,188 | -0.39(-1.49%) |
Jun 26, 2017 | 26.51 | 26.71 | 25.97 | 26.16 | 2,438,241 | -0.26(-0.98%) |
Jun 23, 2017 | 25.99 | 26.53 | 25.75 | 26.42 | 3,376,210 | +0.48(+1.85%) |
Jun 22, 2017 | 25.60 | 26.09 | 25.42 | 25.94 | 5,582,654 | +0.42(+1.65%) |
Jun 21, 2017 | 25.29 | 25.64 | 25.18 | 25.52 | 1,883,333 | +0.06(+0.24%) |
Jun 20, 2017 | 25.83 | 25.90 | 25.45 | 25.46 | 1,592,134 | -0.46(-1.77%) |
Jun 19, 2017 | 25.54 | 25.92 | 25.50 | 25.92 | 2,103,200 | +0.49(+1.93%) |
Jun 16, 2017 | 25.49 | 25.72 | 25.34 | 25.43 | 2,698,922 | -0.17(-0.66%) |
Jun 15, 2017 | 25.04 | 25.67 | 25.01 | 25.60 | 1,804,422 | +0.16(+0.63%) |
Jun 14, 2017 | 25.93 | 25.94 | 25.23 | 25.44 | 2,305,829 | -0.31(-1.20%) |
Jun 13, 2017 | 25.60 | 25.99 | 25.52 | 25.75 | 2,501,789 | +0.36(+1.42%) |
Jun 12, 2017 | 25.18 | 25.88 | 24.83 | 25.39 | 5,233,669 | +0.02(+0.08%) |
Jun 09, 2017 | 26.30 | 26.45 | 25.09 | 25.37 | 5,697,664 | -0.88(-3.35%) |
Jun 08, 2017 | 26.60 | 26.70 | 26.25 | 26.25 | 4,512,808 | -0.35(-1.32%) |
Jun 07, 2017 | 26.62 | 26.75 | 26.35 | 26.60 | 3,901,389 | +0.04(+0.15%) |
Jun 06, 2017 | 26.67 | 27.29 | 26.52 | 26.56 | 6,952,073 | -0.24(-0.90%) |
Jun 05, 2017 | 27.42 | 27.50 | 26.66 | 26.80 | 7,050,873 | -0.70(-2.55%) |
Jun 02, 2017 | 27.00 | 27.69 | 26.98 | 27.50 | 8,739,720 | +0.31(+1.14%) |
Jun 01, 2017 | 26.29 | 27.98 | 26.20 | 27.19 | 21,997,168 | +3.71(+15.80%) |
May 31, 2017 | 23.71 | 23.91 | 23.15 | 23.48 | 7,663,895 | -0.11(-0.47%) |
May 30, 2017 | 23.80 | 23.92 | 23.45 | 23.59 | 4,447,174 | -0.21(-0.88%) |
May 26, 2017 | 23.26 | 23.87 | 23.14 | 23.80 | 2,715,801 | +0.51(+2.19%) |
May 25, 2017 | 23.43 | 23.51 | 23.00 | 23.29 | 3,008,590 | -0.04(-0.17%) |
May 24, 2017 | 23.39 | 23.63 | 22.98 | 23.33 | 4,739,852 | -1.02(-4.19%) |
May 23, 2017 | 24.50 | 24.63 | 24.26 | 24.35 | 2,444,794 | -0.07(-0.29%) |
May 22, 2017 | 23.84 | 24.65 | 23.56 | 24.42 | 4,610,447 | +1.47(+6.41%) |
May 19, 2017 | 22.79 | 23.09 | 22.66 | 22.95 | 1,681,742 | +0.27(+1.19%) |
May 18, 2017 | 22.75 | 22.93 | 22.35 | 22.68 | 3,565,849 | -0.35(-1.52%) |
May 17, 2017 | 24.22 | 23.86 | 22.98 | 23.03 | 3,049,147 | -1.19(-4.91%) |
May 16, 2017 | 24.19 | 24.25 | 23.91 | 24.22 | 2,361,142 | +0.13(+0.54%) |
May 15, 2017 | 23.70 | 24.09 | 23.68 | 24.09 | 2,267,412 | +0.45(+1.90%) |
May 12, 2017 | 23.52 | 23.76 | 23.18 | 23.64 | 1,535,452 | +0.10(+0.42%) |
May 11, 2017 | 23.55 | 23.69 | 23.26 | 23.54 | 1,266,400 | -0.10(-0.42%) |
May 10, 2017 | 23.37 | 23.74 | 23.30 | 23.64 | 2,470,702 | +0.16(+0.68%) |
May 09, 2017 | 23.19 | 23.55 | 23.14 | 23.48 | 1,581,244 | +0.36(+1.56%) |
May 08, 2017 | 23.07 | 23.16 | 22.89 | 23.12 | 1,126,364 | +0.06(+0.26%) |
May 05, 2017 | 23.00 | 23.07 | 22.74 | 23.06 | 1,171,663 | +0.27(+1.18%) |
May 04, 2017 | 22.79 | 22.96 | 22.48 | 22.79 | 2,408,124 | +0.12(+0.53%) |
May 03, 2017 | 22.58 | 22.89 | 22.47 | 22.67 | 2,723,104 | -0.02(-0.09%) |
May 02, 2017 | 22.90 | 22.99 | 22.52 | 22.69 | 1,672,090 | -0.22(-0.96%) |
May 01, 2017 | 22.96 | 23.02 | 22.78 | 22.91 | 1,598,841 | +0.00(+0.00%) |
Apr 28, 2017 | 23.21 | 23.21 | 22.85 | 22.91 | 2,048,723 | -0.24(-1.04%) |
Apr 27, 2017 | 23.25 | 23.44 | 23.11 | 23.15 | 1,444,059 | +0.01(+0.04%) |
Apr 26, 2017 | 23.17 | 23.37 | 22.89 | 23.14 | 2,602,727 | +0.06(+0.26%) |
Apr 25, 2017 | 22.60 | 23.23 | 22.57 | 23.08 | 4,126,964 | +0.63(+2.81%) |
Apr 24, 2017 | 22.11 | 22.50 | 21.86 | 22.45 | 5,160,833 | +0.68(+3.12%) |
Apr 21, 2017 | 21.77 | 22.13 | 21.74 | 21.77 | 1,801,676 | -0.11(-0.50%) |
Apr 20, 2017 | 21.81 | 22.02 | 21.67 | 21.88 | 2,330,719 | +0.17(+0.78%) |
Apr 19, 2017 | 22.36 | 22.36 | 21.67 | 21.71 | 4,188,890 | -0.46(-2.07%) |
Apr 18, 2017 | 21.70 | 22.27 | 21.55 | 22.17 | 3,200,909 | +0.33(+1.51%) |
Apr 17, 2017 | 21.66 | 21.91 | 21.55 | 21.84 | 1,990,217 | +0.18(+0.83%) |
Apr 13, 2017 | 21.72 | 22.22 | 21.65 | 21.66 | 2,864,487 | +0.06(+0.28%) |
Apr 12, 2017 | 21.86 | 21.89 | 21.43 | 21.60 | 1,623,975 | -0.24(-1.10%) |
Apr 11, 2017 | 21.91 | 22.11 | 21.68 | 21.84 | 2,571,516 | -0.09(-0.41%) |
Apr 10, 2017 | 21.90 | 22.10 | 21.72 | 21.93 | 3,155,652 | -0.03(-0.14%) |
Apr 07, 2017 | 22.00 | 22.25 | 21.93 | 21.96 | 2,680,334 | -0.11(-0.50%) |
Apr 06, 2017 | 21.98 | 22.40 | 21.95 | 22.07 | 3,320,859 | +0.07(+0.32%) |
Apr 05, 2017 | 22.90 | 22.91 | 21.86 | 22.00 | 3,264,719 | -0.76(-3.34%) |
Apr 04, 2017 | 22.96 | 23.22 | 22.63 | 22.76 | 2,512,571 | -0.31(-1.34%) |