Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.26 | 24.26 | 23.21 | 23.31 | 519,121 | -0.75(-3.12%) |
Jun 29, 2017 | 24.20 | 24.20 | 23.11 | 24.06 | 778,875 | -0.17(-0.70%) |
Jun 28, 2017 | 24.22 | 24.60 | 23.49 | 24.23 | 697,678 | +0.07(+0.31%) |
Jun 27, 2017 | 24.34 | 24.76 | 24.05 | 24.16 | 804,021 | -0.23(-0.96%) |
Jun 26, 2017 | 26.03 | 26.54 | 24.09 | 24.39 | 2,312,185 | -3.22(-11.66%) |
Jun 23, 2017 | 27.95 | 27.54 | 27.61 | 662,303 | -0.10(-0.36%) | |
Jun 22, 2017 | 27.26 | 28.15 | 27.20 | 27.71 | 727,192 | +0.46(+1.69%) |
Jun 21, 2017 | 26.90 | 27.71 | 26.59 | 27.25 | 591,394 | +0.22(+0.81%) |
Jun 20, 2017 | 27.61 | 27.76 | 26.82 | 27.03 | 373,272 | -0.55(-1.99%) |
Jun 19, 2017 | 26.62 | 27.74 | 26.50 | 27.58 | 533,890 | +1.26(+4.79%) |
Jun 16, 2017 | 26.30 | 26.75 | 26.11 | 26.32 | 603,913 | -0.09(-0.34%) |
Jun 15, 2017 | 25.66 | 26.56 | 25.50 | 26.41 | 493,761 | +0.21(+0.80%) |
Jun 14, 2017 | 26.70 | 26.97 | 25.93 | 26.20 | 482,956 | -0.47(-1.76%) |
Jun 13, 2017 | 26.54 | 26.85 | 26.05 | 26.67 | 483,978 | +0.41(+1.56%) |
Jun 12, 2017 | 26.40 | 26.69 | 25.42 | 26.26 | 837,056 | -0.25(-0.94%) |
Jun 09, 2017 | 28.39 | 28.88 | 26.43 | 26.51 | 883,432 | -1.84(-6.49%) |
Jun 08, 2017 | 27.70 | 28.40 | 27.42 | 28.35 | 651,229 | +0.70(+2.53%) |
Jun 07, 2017 | 27.69 | 28.24 | 27.31 | 27.65 | 677,156 | +0.00(+0.00%) |
Jun 06, 2017 | 27.36 | 27.86 | 27.21 | 27.65 | 625,133 | +0.05(+0.18%) |
Jun 05, 2017 | 27.60 | 27.89 | 27.43 | 27.60 | 367,470 | -0.17(-0.61%) |
Jun 02, 2017 | 27.83 | 28.09 | 27.30 | 27.77 | 540,874 | -0.06(-0.22%) |
Jun 01, 2017 | 27.00 | 27.88 | 26.92 | 27.83 | 756,721 | +0.93(+3.46%) |
May 31, 2017 | 27.07 | 27.07 | 26.22 | 26.90 | 941,889 | -0.17(-0.63%) |
May 30, 2017 | 28.05 | 28.24 | 27.05 | 27.07 | 832,771 | -1.07(-3.80%) |
May 26, 2017 | 28.27 | 28.50 | 27.86 | 28.14 | 540,666 | -0.21(-0.74%) |
May 25, 2017 | 28.35 | 28.60 | 27.96 | 28.35 | 773,390 | +0.30(+1.07%) |
May 24, 2017 | 28.24 | 28.68 | 27.97 | 28.05 | 836,689 | -0.19(-0.67%) |
May 23, 2017 | 28.80 | 29.00 | 27.84 | 28.24 | 883,957 | -0.42(-1.47%) |
May 22, 2017 | 28.06 | 28.73 | 27.85 | 28.66 | 1,076,413 | +0.68(+2.43%) |
May 19, 2017 | 28.15 | 28.46 | 27.68 | 27.98 | 1,157,074 | -0.03(-0.11%) |
May 18, 2017 | 27.22 | 28.44 | 27.05 | 28.01 | 1,489,925 | +0.21(+0.76%) |
May 17, 2017 | 29.58 | 30.55 | 27.28 | 27.80 | 3,597,264 | -2.86(-9.33%) |
May 16, 2017 | 28.00 | 30.88 | 26.83 | 30.66 | 4,481,878 | +0.73(+2.44%) |
May 15, 2017 | 28.56 | 30.75 | 28.55 | 29.93 | 2,909,487 | -0.03(-0.10%) |
May 12, 2017 | 29.55 | 30.26 | 28.92 | 29.96 | 1,274,339 | +0.30(+1.01%) |
May 11, 2017 | 29.00 | 29.94 | 28.64 | 29.66 | 1,459,289 | +0.51(+1.75%) |
May 10, 2017 | 27.87 | 29.38 | 27.87 | 29.15 | 1,493,773 | +1.29(+4.63%) |
May 09, 2017 | 27.22 | 28.00 | 26.61 | 27.86 | 1,171,827 | +0.64(+2.35%) |
May 08, 2017 | 26.51 | 27.25 | 26.33 | 27.22 | 806,964 | +0.71(+2.68%) |
May 05, 2017 | 25.79 | 26.55 | 25.64 | 26.51 | 774,359 | +0.87(+3.39%) |
May 04, 2017 | 26.15 | 26.44 | 25.11 | 25.64 | 1,210,062 | -0.49(-1.88%) |
May 03, 2017 | 25.85 | 26.51 | 25.67 | 26.13 | 1,026,521 | +0.28(+1.08%) |
May 02, 2017 | 25.53 | 25.89 | 25.31 | 25.85 | 744,417 | +0.33(+1.29%) |
May 01, 2017 | 24.96 | 25.64 | 24.77 | 25.52 | 604,088 | +0.76(+3.07%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.67 | 24.76 | 540,138 | -0.07(-0.28%) |
Apr 27, 2017 | 25.23 | 25.29 | 24.69 | 24.83 | 733,104 | -0.47(-1.86%) |
Apr 26, 2017 | 24.37 | 25.38 | 24.23 | 25.30 | 1,014,123 | +0.93(+3.82%) |
Apr 25, 2017 | 24.07 | 24.47 | 24.07 | 24.37 | 694,637 | +0.33(+1.37%) |
Apr 24, 2017 | 24.08 | 24.58 | 24.00 | 24.04 | 1,071,575 | +0.01(+0.04%) |
Apr 21, 2017 | 24.28 | 24.30 | 24.00 | 24.03 | 718,339 | -0.28(-1.15%) |
Apr 20, 2017 | 24.00 | 24.80 | 23.92 | 24.31 | 1,228,592 | +0.39(+1.63%) |
Apr 19, 2017 | 23.66 | 24.15 | 23.18 | 23.92 | 1,340,897 | +0.15(+0.63%) |
Apr 18, 2017 | 22.10 | 23.81 | 22.05 | 23.77 | 3,139,946 | +2.47(+11.60%) |
Apr 17, 2017 | 21.02 | 21.40 | 20.89 | 21.30 | 435,232 | +0.30(+1.43%) |
Apr 13, 2017 | 20.98 | 21.29 | 20.85 | 21.00 | 398,920 | +0.00(+0.00%) |
Apr 12, 2017 | 21.10 | 21.37 | 20.81 | 21.00 | 489,622 | -0.10(-0.47%) |
Apr 11, 2017 | 20.59 | 21.10 | 20.56 | 21.10 | 387,477 | +0.33(+1.59%) |
Apr 10, 2017 | 20.45 | 21.18 | 20.28 | 20.77 | 703,567 | +0.31(+1.52%) |
Apr 07, 2017 | 20.26 | 20.62 | 20.20 | 20.46 | 371,375 | +0.05(+0.24%) |
Apr 06, 2017 | 20.08 | 20.43 | 19.91 | 20.41 | 431,543 | +0.45(+2.25%) |
Apr 05, 2017 | 20.04 | 20.40 | 19.87 | 19.96 | 455,024 | +0.05(+0.25%) |
Apr 04, 2017 | 20.14 | 20.34 | 19.84 | 19.91 | 424,574 | -0.34(-1.68%) |