Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.82 | 20.95 | 20.65 | 20.80 | 193,381 | +0.04(+0.19%) |
Jun 29, 2017 | 20.90 | 20.96 | 20.47 | 20.76 | 303,975 | -0.13(-0.62%) |
Jun 28, 2017 | 20.72 | 20.90 | 20.45 | 20.89 | 285,814 | +0.35(+1.70%) |
Jun 27, 2017 | 20.33 | 20.60 | 20.26 | 20.54 | 405,336 | +0.16(+0.79%) |
Jun 26, 2017 | 20.50 | 20.74 | 20.33 | 20.38 | 275,437 | -0.12(-0.59%) |
Jun 23, 2017 | 20.30 | 20.59 | 20.17 | 20.50 | 1,818,101 | +0.21(+1.03%) |
Jun 22, 2017 | 20.46 | 20.54 | 20.26 | 20.29 | 271,182 | -0.12(-0.59%) |
Jun 21, 2017 | 20.60 | 20.76 | 20.35 | 20.41 | 257,809 | -0.32(-1.54%) |
Jun 20, 2017 | 20.93 | 21.04 | 20.71 | 20.73 | 262,692 | -0.30(-1.43%) |
Jun 19, 2017 | 20.98 | 21.14 | 20.55 | 21.03 | 479,214 | +0.19(+0.91%) |
Jun 16, 2017 | 20.87 | 21.04 | 20.80 | 20.84 | 1,023,823 | -0.12(-0.57%) |
Jun 15, 2017 | 21.15 | 21.28 | 20.87 | 20.96 | 513,307 | -0.35(-1.64%) |
Jun 14, 2017 | 21.37 | 21.52 | 21.18 | 21.31 | 444,790 | -0.01(-0.05%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.26 | 21.32 | 575,474 | -0.22(-1.02%) |
Jun 12, 2017 | 21.75 | 21.98 | 21.46 | 21.54 | 334,494 | -0.24(-1.10%) |
Jun 09, 2017 | 21.70 | 21.97 | 21.61 | 21.78 | 503,033 | +0.06(+0.28%) |
Jun 08, 2017 | 21.25 | 21.74 | 21.13 | 21.72 | 365,068 | +0.47(+2.21%) |
Jun 07, 2017 | 21.40 | 21.50 | 21.19 | 21.25 | 262,212 | -0.05(-0.23%) |
Jun 06, 2017 | 21.80 | 21.87 | 21.28 | 21.30 | 329,705 | -0.68(-3.09%) |
Jun 05, 2017 | 22.06 | 22.41 | 21.84 | 21.98 | 362,942 | -0.15(-0.68%) |
Jun 02, 2017 | 22.00 | 22.51 | 21.97 | 22.13 | 716,181 | +0.16(+0.73%) |
Jun 01, 2017 | 21.96 | 22.03 | 21.75 | 21.97 | 322,230 | +0.07(+0.32%) |
May 31, 2017 | 21.92 | 22.02 | 21.57 | 21.90 | 344,301 | +0.20(+0.92%) |
May 30, 2017 | 21.63 | 21.75 | 21.49 | 21.70 | 445,553 | +0.01(+0.05%) |
May 26, 2017 | 21.81 | 21.85 | 21.63 | 21.69 | 294,665 | -0.15(-0.69%) |
May 25, 2017 | 21.69 | 21.89 | 21.61 | 21.84 | 463,574 | +0.29(+1.35%) |
May 24, 2017 | 21.37 | 21.74 | 21.36 | 21.55 | 495,111 | +0.20(+0.94%) |
May 23, 2017 | 21.39 | 21.46 | 21.11 | 21.35 | 528,942 | +0.07(+0.33%) |
May 22, 2017 | 20.83 | 21.29 | 20.80 | 21.28 | 470,620 | +0.60(+2.90%) |
May 19, 2017 | 20.33 | 20.79 | 20.31 | 20.68 | 268,064 | +0.39(+1.92%) |
May 18, 2017 | 20.32 | 20.39 | 20.06 | 20.29 | 228,251 | -0.09(-0.44%) |
May 17, 2017 | 20.69 | 20.57 | 20.24 | 20.38 | 496,258 | -0.31(-1.50%) |
May 16, 2017 | 21.04 | 21.08 | 20.56 | 20.69 | 511,668 | -0.14(-0.67%) |
May 15, 2017 | 20.40 | 20.85 | 20.40 | 20.83 | 433,825 | +0.49(+2.41%) |
May 12, 2017 | 20.68 | 20.71 | 20.26 | 20.34 | 278,338 | -0.38(-1.83%) |
May 11, 2017 | 20.72 | 20.83 | 20.48 | 20.72 | 236,607 | -0.15(-0.72%) |
May 10, 2017 | 21.00 | 21.28 | 20.78 | 20.87 | 329,711 | -0.23(-1.09%) |
May 09, 2017 | 21.79 | 22.01 | 20.65 | 21.10 | 917,308 | -0.90(-4.09%) |
May 08, 2017 | 22.10 | 22.13 | 21.82 | 22.00 | 187,336 | -0.09(-0.41%) |
May 05, 2017 | 22.08 | 22.09 | 21.74 | 22.09 | 194,837 | +0.06(+0.27%) |
May 04, 2017 | 21.95 | 22.34 | 21.78 | 22.03 | 164,994 | +0.04(+0.18%) |
May 03, 2017 | 22.09 | 22.13 | 21.84 | 21.99 | 352,032 | -0.19(-0.86%) |
May 02, 2017 | 22.35 | 22.43 | 22.08 | 22.18 | 234,270 | -0.17(-0.76%) |
May 01, 2017 | 22.42 | 22.52 | 22.14 | 22.35 | 207,890 | -0.06(-0.27%) |
Apr 28, 2017 | 22.90 | 22.95 | 22.31 | 22.41 | 284,371 | -0.45(-1.97%) |
Apr 27, 2017 | 23.02 | 23.20 | 22.79 | 22.86 | 454,123 | -0.08(-0.35%) |
Apr 26, 2017 | 23.12 | 23.27 | 22.90 | 22.94 | 389,346 | -0.24(-1.04%) |
Apr 25, 2017 | 22.90 | 23.18 | 22.78 | 23.18 | 571,453 | +0.30(+1.31%) |
Apr 24, 2017 | 22.72 | 22.90 | 22.45 | 22.88 | 615,533 | +0.57(+2.55%) |
Apr 21, 2017 | 22.19 | 22.51 | 22.19 | 22.31 | 452,016 | +0.10(+0.45%) |
Apr 20, 2017 | 22.44 | 22.57 | 22.02 | 22.21 | 423,973 | -0.22(-0.98%) |
Apr 19, 2017 | 21.90 | 22.54 | 21.89 | 22.43 | 948,795 | +0.56(+2.56%) |
Apr 18, 2017 | 21.52 | 21.88 | 21.32 | 21.87 | 489,169 | +0.25(+1.16%) |
Apr 17, 2017 | 21.36 | 21.65 | 21.19 | 21.62 | 293,701 | +0.42(+1.98%) |
Apr 13, 2017 | 21.22 | 21.50 | 21.09 | 21.20 | 261,451 | -0.16(-0.75%) |
Apr 12, 2017 | 21.70 | 21.72 | 21.07 | 21.36 | 486,935 | -0.39(-1.79%) |
Apr 11, 2017 | 21.66 | 21.85 | 21.52 | 21.75 | 325,673 | +0.00(+0.00%) |
Apr 10, 2017 | 21.73 | 21.85 | 21.47 | 21.75 | 421,758 | +0.25(+1.16%) |
Apr 07, 2017 | 21.70 | 21.78 | 21.46 | 21.50 | 608,311 | +0.15(+0.70%) |
Apr 06, 2017 | 21.15 | 21.43 | 20.98 | 21.35 | 356,298 | +0.23(+1.09%) |
Apr 05, 2017 | 21.70 | 21.85 | 21.08 | 21.12 | 401,879 | -0.49(-2.27%) |
Apr 04, 2017 | 21.13 | 21.63 | 21.13 | 21.61 | 805,122 | +0.46(+2.17%) |