Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.88 | 23.37 | 22.44 | 23.27 | 5,432,959 | +0.44(+1.93%) |
Jun 29, 2017 | 22.80 | 23.34 | 22.77 | 22.83 | 5,291,739 | +0.22(+0.96%) |
Jun 28, 2017 | 22.58 | 22.93 | 22.50 | 22.61 | 2,956,767 | +0.25(+1.12%) |
Jun 27, 2017 | 22.88 | 23.14 | 22.34 | 22.36 | 4,030,118 | -0.45(-1.97%) |
Jun 26, 2017 | 22.95 | 23.02 | 22.54 | 22.81 | 4,509,554 | -0.03(-0.15%) |
Jun 23, 2017 | 22.72 | 22.87 | 22.29 | 22.84 | 5,121,779 | +0.09(+0.40%) |
Jun 22, 2017 | 22.13 | 22.98 | 22.06 | 22.75 | 3,820,337 | +0.53(+2.40%) |
Jun 21, 2017 | 22.72 | 22.89 | 22.15 | 22.22 | 3,376,528 | -0.40(-1.77%) |
Jun 20, 2017 | 23.32 | 23.32 | 22.58 | 22.62 | 4,485,143 | -0.88(-3.75%) |
Jun 19, 2017 | 23.10 | 23.52 | 23.10 | 23.50 | 3,742,935 | +0.55(+2.39%) |
Jun 16, 2017 | 22.26 | 22.95 | 22.15 | 22.95 | 4,839,475 | +0.69(+3.10%) |
Jun 15, 2017 | 22.60 | 22.70 | 22.16 | 22.26 | 4,190,276 | -0.52(-2.27%) |
Jun 14, 2017 | 23.72 | 23.72 | 22.74 | 22.78 | 4,056,599 | -0.92(-3.90%) |
Jun 13, 2017 | 22.84 | 23.72 | 22.54 | 23.70 | 3,913,844 | +0.93(+4.09%) |
Jun 12, 2017 | 22.64 | 23.71 | 22.54 | 22.77 | 6,623,787 | +0.09(+0.40%) |
Jun 09, 2017 | 22.28 | 22.87 | 22.14 | 22.68 | 6,146,576 | +0.40(+1.79%) |
Jun 08, 2017 | 22.68 | 21.64 | 22.28 | 4,452,326 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.74 | 21.84 | 21.44 | 21.82 | 5,912,223 | +0.10(+0.46%) |
Jun 06, 2017 | 21.80 | 21.98 | 21.35 | 21.72 | 4,560,657 | -0.15(-0.68%) |
Jun 05, 2017 | 21.91 | 22.00 | 21.57 | 21.87 | 4,201,418 | -0.10(-0.45%) |
Jun 02, 2017 | 22.41 | 22.46 | 21.46 | 21.97 | 8,000,497 | -0.52(-2.33%) |
Jun 01, 2017 | 22.39 | 22.88 | 22.26 | 22.49 | 4,976,695 | +0.11(+0.48%) |
May 31, 2017 | 23.24 | 23.40 | 22.23 | 22.39 | 5,753,834 | -0.84(-3.62%) |
May 30, 2017 | 23.30 | 23.61 | 23.21 | 23.23 | 3,297,115 | -0.18(-0.78%) |
May 26, 2017 | 23.29 | 23.46 | 22.99 | 23.41 | 2,987,857 | +0.03(+0.14%) |
May 25, 2017 | 23.85 | 24.19 | 23.05 | 23.38 | 5,832,563 | -0.29(-1.23%) |
May 24, 2017 | 24.10 | 24.38 | 23.56 | 23.67 | 3,787,214 | -0.42(-1.76%) |
May 23, 2017 | 23.64 | 24.22 | 23.58 | 24.09 | 4,977,165 | +0.55(+2.33%) |
May 22, 2017 | 23.88 | 24.01 | 23.12 | 23.54 | 3,276,973 | -0.22(-0.95%) |
May 19, 2017 | 22.94 | 24.08 | 22.93 | 23.77 | 5,978,893 | +0.96(+4.20%) |
May 18, 2017 | 22.47 | 22.89 | 22.29 | 22.81 | 3,213,363 | -0.04(-0.18%) |
May 17, 2017 | 23.36 | 23.44 | 22.74 | 22.85 | 4,409,486 | -0.51(-2.17%) |
May 16, 2017 | 23.14 | 23.48 | 23.04 | 23.36 | 6,153,946 | +0.27(+1.19%) |
May 15, 2017 | 22.50 | 23.34 | 22.44 | 23.09 | 4,750,534 | +0.80(+3.58%) |
May 12, 2017 | 22.62 | 22.93 | 22.17 | 22.29 | 3,311,528 | -0.35(-1.54%) |
May 11, 2017 | 22.61 | 22.95 | 22.17 | 22.64 | 3,555,014 | -0.10(-0.44%) |
May 10, 2017 | 22.61 | 22.98 | 22.57 | 22.74 | 4,489,911 | +0.16(+0.73%) |
May 09, 2017 | 22.97 | 23.06 | 22.49 | 22.57 | 4,622,869 | -0.28(-1.22%) |
May 08, 2017 | 23.67 | 24.14 | 22.77 | 22.85 | 7,832,290 | -0.54(-2.32%) |
May 05, 2017 | 22.53 | 23.61 | 22.36 | 23.39 | 8,092,584 | +1.11(+4.99%) |
May 04, 2017 | 21.57 | 22.61 | 21.45 | 22.28 | 16,137,261 | +1.28(+6.11%) |
May 03, 2017 | 21.55 | 21.60 | 20.61 | 21.00 | 10,087,165 | -0.71(-3.26%) |
May 02, 2017 | 21.91 | 21.92 | 21.35 | 21.71 | 9,254,031 | -0.30(-1.35%) |
May 01, 2017 | 22.13 | 22.16 | 21.71 | 22.00 | 4,609,494 | -0.01(-0.04%) |
Apr 28, 2017 | 22.69 | 22.69 | 21.99 | 22.01 | 4,334,200 | -0.57(-2.52%) |
Apr 27, 2017 | 22.70 | 22.74 | 22.14 | 22.58 | 3,650,585 | +0.14(+0.62%) |
Apr 26, 2017 | 22.37 | 22.60 | 22.21 | 22.44 | 4,584,491 | -0.07(-0.29%) |
Apr 25, 2017 | 22.68 | 21.77 | 22.51 | 6,188,944 | +0.77(+3.52%) | |
Apr 24, 2017 | 21.66 | 21.78 | 21.32 | 21.74 | 4,059,614 | +0.34(+1.58%) |
Apr 21, 2017 | 21.78 | 21.81 | 21.25 | 21.40 | 4,757,521 | -0.48(-2.18%) |
Apr 20, 2017 | 21.98 | 22.18 | 21.84 | 21.88 | 4,555,404 | -0.02(-0.07%) |
Apr 19, 2017 | 22.28 | 22.42 | 21.69 | 21.90 | 4,213,331 | -0.40(-1.77%) |
Apr 18, 2017 | 22.45 | 22.45 | 22.01 | 22.29 | 5,643,720 | -0.35(-1.56%) |
Apr 17, 2017 | 23.46 | 23.46 | 22.54 | 22.65 | 5,596,429 | -0.75(-3.20%) |
Apr 13, 2017 | 23.46 | 23.75 | 23.28 | 23.39 | 3,275,015 | -0.16(-0.70%) |
Apr 12, 2017 | 24.20 | 24.27 | 23.45 | 23.56 | 6,164,542 | -0.85(-3.47%) |
Apr 11, 2017 | 24.55 | 24.70 | 24.30 | 24.41 | 4,934,697 | -0.17(-0.70%) |
Apr 10, 2017 | 24.31 | 24.75 | 24.17 | 24.58 | 2,802,408 | +0.29(+1.19%) |
Apr 07, 2017 | 24.32 | 24.57 | 24.04 | 24.29 | 3,550,854 | -0.12(-0.51%) |
Apr 06, 2017 | 23.75 | 24.45 | 23.67 | 24.42 | 4,420,362 | +0.71(+2.99%) |
Apr 05, 2017 | 24.19 | 24.30 | 23.67 | 23.71 | 4,729,193 | -0.35(-1.47%) |
Apr 04, 2017 | 23.39 | 24.08 | 23.28 | 24.06 | 6,245,088 | +0.67(+2.85%) |