Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.24 | 21.29 | 21.19 | 21.21 | 10,871 | -0.10(-0.47%) |
May 30, 2017 | 21.25 | 21.34 | 21.25 | 21.31 | 19,500 | -0.03(-0.15%) |
May 26, 2017 | 21.34 | 21.35 | 21.33 | 21.34 | 1,950 | +0.05(+0.23%) |
May 25, 2017 | 21.45 | 21.45 | 21.29 | 21.29 | 12,204 | -0.13(-0.63%) |
May 24, 2017 | 21.45 | 21.45 | 21.35 | 21.43 | 15,444 | +0.08(+0.39%) |
May 23, 2017 | 21.46 | 21.47 | 21.34 | 21.34 | 40,250 | -0.15(-0.70%) |
May 22, 2017 | 21.52 | 21.52 | 21.46 | 21.50 | 18,364 | +0.13(+0.59%) |
May 19, 2017 | 21.47 | 21.51 | 21.37 | 21.37 | 366,529 | +0.05(+0.24%) |
May 18, 2017 | 21.44 | 21.44 | 21.29 | 21.32 | 48,363 | -0.08(-0.35%) |
May 17, 2017 | 21.35 | 21.50 | 21.35 | 21.39 | 31,578 | -0.04(-0.20%) |
May 16, 2017 | 21.40 | 21.45 | 21.39 | 21.44 | 27,343 | +0.09(+0.43%) |
May 15, 2017 | 21.45 | 21.45 | 21.31 | 21.34 | 25,849 | +0.10(+0.47%) |
May 12, 2017 | 21.27 | 21.29 | 21.23 | 21.24 | 79,136 | +0.11(+0.53%) |
May 11, 2017 | 21.08 | 21.15 | 21.06 | 21.13 | 28,142 | +0.03(+0.15%) |
May 10, 2017 | 21.07 | 21.15 | 21.07 | 21.10 | 42,441 | +0.04(+0.20%) |
May 09, 2017 | 21.00 | 21.06 | 20.98 | 21.06 | 30,997 | +0.06(+0.28%) |
May 08, 2017 | 20.97 | 21.01 | 20.93 | 21.00 | 42,046 | -0.08(-0.36%) |
May 05, 2017 | 21.09 | 21.18 | 20.97 | 21.08 | 37,185 | -0.08(-0.40%) |
May 04, 2017 | 21.24 | 21.24 | 21.00 | 21.16 | 28,035 | -0.20(-0.94%) |
May 03, 2017 | 21.46 | 21.48 | 21.29 | 21.36 | 57,594 | -0.10(-0.47%) |
May 02, 2017 | 21.55 | 21.55 | 21.44 | 21.46 | 41,510 | -0.14(-0.66%) |
May 01, 2017 | 21.83 | 21.83 | 21.60 | 21.60 | 28,288 | -0.14(-0.65%) |
Apr 28, 2017 | 21.66 | 21.75 | 21.66 | 21.75 | 2,954,796 | +0.10(+0.46%) |
Apr 27, 2017 | 21.70 | 21.70 | 21.53 | 21.65 | 40,414 | -0.14(-0.65%) |
Apr 26, 2017 | 21.74 | 21.81 | 21.74 | 21.79 | 14,392 | -0.08(-0.38%) |
Apr 25, 2017 | 21.96 | 21.96 | 21.79 | 21.87 | 62,807 | -0.03(-0.11%) |
Apr 24, 2017 | 21.86 | 21.96 | 21.86 | 21.90 | 30,144 | +0.04(+0.19%) |
Apr 21, 2017 | 21.74 | 21.86 | 21.74 | 21.86 | 50,021 | +0.04(+0.19%) |
Apr 20, 2017 | 21.84 | 21.84 | 21.71 | 21.81 | 23,449 | +0.14(+0.66%) |
Apr 19, 2017 | 21.87 | 21.87 | 21.65 | 21.67 | 178,618 | -0.22(-1.00%) |
Apr 18, 2017 | 21.86 | 21.95 | 21.83 | 21.89 | 34,120 | -0.10(-0.46%) |
Apr 17, 2017 | 22.00 | 22.01 | 21.89 | 21.99 | 21,342 | +0.13(+0.57%) |
Apr 13, 2017 | 22.11 | 22.16 | 21.86 | 21.86 | 39,444 | -0.16(-0.72%) |
Apr 12, 2017 | 22.05 | 22.07 | 21.98 | 22.02 | 6,386 | -0.08(-0.38%) |
Apr 11, 2017 | 22.07 | 22.13 | 22.03 | 22.11 | 13,027 | +0.13(+0.57%) |
Apr 10, 2017 | 21.91 | 21.98 | 21.88 | 21.98 | 22,605 | +0.10(+0.46%) |
Apr 07, 2017 | 21.99 | 22.01 | 21.88 | 21.88 | 9,120 | -0.01(-0.04%) |
Apr 06, 2017 | 21.88 | 21.92 | 21.87 | 21.89 | 1,267,586 | -0.03(-0.11%) |
Apr 05, 2017 | 22.15 | 22.15 | 21.91 | 21.91 | 119,154 | +0.01(+0.04%) |
Apr 04, 2017 | 21.73 | 21.92 | 21.73 | 21.91 | 100,072 | +0.11(+0.50%) |
Apr 03, 2017 | 21.70 | 21.80 | 21.63 | 21.80 | 88,927 | +0.18(+0.81%) |
Mar 31, 2017 | 21.63 | 21.75 | 21.57 | 21.62 | 1,459,544 | -0.05(-0.22%) |
Mar 30, 2017 | 21.64 | 21.70 | 21.63 | 21.67 | 4,472 | -0.05(-0.24%) |
Mar 29, 2017 | 21.58 | 21.72 | 21.53 | 21.72 | 87,522 | +0.09(+0.40%) |
Mar 28, 2017 | 21.69 | 21.70 | 21.63 | 21.63 | 3,379 | -0.04(-0.17%) |
Mar 27, 2017 | 21.69 | 21.69 | 21.55 | 21.67 | 34,809 | -0.02(-0.08%) |
Mar 24, 2017 | 21.79 | 21.79 | 21.69 | 21.69 | 33,843 | -0.06(-0.27%) |
Mar 23, 2017 | 21.82 | 21.82 | 21.71 | 21.75 | 6,895 | -0.07(-0.31%) |
Mar 22, 2017 | 21.76 | 21.81 | 21.73 | 21.81 | 6,797 | +0.09(+0.43%) |
Mar 21, 2017 | 21.97 | 21.97 | 21.72 | 21.72 | 34,278 | -0.14(-0.65%) |
Mar 20, 2017 | 21.61 | 21.86 | 21.61 | 21.86 | 9,517 | +0.19(+0.89%) |
Mar 17, 2017 | 21.77 | 21.78 | 21.67 | 21.67 | 33,168 | -0.03(-0.12%) |
Mar 16, 2017 | 21.54 | 21.81 | 21.54 | 21.70 | 202,178 | +0.10(+0.47%) |
Mar 15, 2017 | 21.19 | 21.61 | 21.19 | 21.60 | 170,430 | +0.49(+2.34%) |
Mar 14, 2017 | 21.28 | 21.28 | 21.09 | 21.10 | 92,718 | -0.24(-1.14%) |
Mar 13, 2017 | 21.29 | 21.41 | 21.29 | 21.34 | 25,406 | +0.10(+0.47%) |
Mar 10, 2017 | 21.29 | 21.29 | 21.10 | 21.24 | 144,382 | +0.21(+1.00%) |
Mar 09, 2017 | 21.10 | 21.10 | 20.86 | 21.03 | 116,070 | -0.11(-0.52%) |
Mar 08, 2017 | 21.34 | 21.36 | 21.14 | 21.14 | 177,953 | -0.23(-1.10%) |
Mar 07, 2017 | 21.44 | 21.44 | 21.32 | 21.38 | 37,074 | -0.09(-0.43%) |
Mar 06, 2017 | 21.60 | 21.60 | 21.41 | 21.47 | 13,748 | -0.28(-1.31%) |
Mar 03, 2017 | 21.64 | 21.76 | 21.56 | 21.76 | 45,425 | +0.07(+0.31%) |
Mar 02, 2017 | 21.83 | 21.85 | 21.69 | 21.69 | 51,507 | -0.28(-1.26%) |