Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.51 | 21.60 | 21.34 | 21.46 | 4,671,579 | -0.25(-1.14%) |
May 30, 2017 | 21.52 | 21.73 | 21.49 | 21.71 | 2,962,093 | +0.03(+0.13%) |
May 26, 2017 | 21.50 | 21.74 | 21.40 | 21.68 | 2,469,514 | +0.23(+1.09%) |
May 25, 2017 | 21.75 | 22.01 | 21.37 | 21.44 | 4,252,412 | -0.38(-1.73%) |
May 24, 2017 | 21.85 | 22.06 | 21.68 | 21.82 | 2,274,554 | +0.00(+0.00%) |
May 23, 2017 | 21.90 | 22.02 | 21.70 | 21.82 | 4,712,628 | -0.18(-0.81%) |
May 22, 2017 | 22.06 | 22.12 | 21.90 | 22.00 | 2,043,345 | +0.04(+0.19%) |
May 19, 2017 | 21.75 | 22.00 | 21.63 | 21.96 | 3,201,525 | +0.42(+1.97%) |
May 18, 2017 | 21.48 | 21.80 | 21.27 | 21.53 | 3,575,742 | +0.03(+0.13%) |
May 17, 2017 | 21.82 | 21.89 | 21.50 | 21.51 | 3,407,224 | -0.41(-1.88%) |
May 16, 2017 | 22.12 | 22.26 | 21.90 | 21.92 | 2,876,976 | -0.10(-0.44%) |
May 15, 2017 | 22.08 | 22.18 | 21.95 | 22.01 | 3,643,425 | +0.30(+1.39%) |
May 12, 2017 | 21.66 | 21.78 | 21.52 | 21.71 | 3,182,470 | +0.08(+0.35%) |
May 11, 2017 | 21.88 | 21.92 | 21.58 | 21.64 | 3,451,940 | -0.25(-1.13%) |
May 10, 2017 | 21.70 | 21.95 | 21.49 | 21.88 | 4,196,667 | +0.36(+1.66%) |
May 09, 2017 | 21.58 | 21.60 | 21.34 | 21.53 | 6,684,725 | -0.10(-0.48%) |
May 08, 2017 | 21.40 | 21.68 | 21.36 | 21.63 | 3,403,509 | +0.25(+1.15%) |
May 05, 2017 | 20.83 | 21.41 | 20.74 | 21.38 | 5,242,368 | +0.59(+2.83%) |
May 04, 2017 | 21.18 | 21.18 | 20.49 | 20.79 | 7,248,201 | -0.53(-2.51%) |
May 03, 2017 | 21.49 | 21.54 | 21.32 | 21.33 | 4,182,730 | -0.23(-1.05%) |
May 02, 2017 | 21.46 | 21.75 | 21.45 | 21.55 | 4,833,553 | +0.06(+0.29%) |
May 01, 2017 | 21.45 | 21.56 | 21.31 | 21.49 | 3,775,920 | +0.00(+0.00%) |
Apr 28, 2017 | 21.21 | 21.55 | 20.96 | 21.49 | 5,441,090 | +0.47(+2.22%) |
Apr 27, 2017 | 21.17 | 21.52 | 20.41 | 21.03 | 7,681,677 | +0.04(+0.20%) |
Apr 26, 2017 | 21.21 | 21.47 | 20.95 | 20.99 | 4,230,289 | -0.36(-1.70%) |
Apr 25, 2017 | 20.92 | 21.36 | 20.90 | 21.35 | 4,013,225 | +0.32(+1.50%) |
Apr 24, 2017 | 20.94 | 21.10 | 20.81 | 21.03 | 4,067,535 | +0.26(+1.25%) |
Apr 21, 2017 | 20.60 | 20.77 | 20.44 | 20.77 | 4,032,070 | +0.11(+0.53%) |
Apr 20, 2017 | 20.68 | 20.88 | 20.65 | 20.66 | 2,518,036 | -0.03(-0.17%) |
Apr 19, 2017 | 20.99 | 21.11 | 20.66 | 20.70 | 4,180,595 | -0.31(-1.47%) |
Apr 18, 2017 | 21.01 | 21.19 | 20.78 | 21.01 | 4,553,390 | -0.24(-1.13%) |
Apr 17, 2017 | 21.07 | 21.29 | 21.01 | 21.25 | 3,736,947 | +0.32(+1.54%) |
Apr 13, 2017 | 21.36 | 21.40 | 20.88 | 20.92 | 2,315,251 | -0.43(-2.02%) |
Apr 12, 2017 | 21.29 | 21.47 | 21.22 | 21.36 | 2,450,310 | +0.03(+0.16%) |
Apr 11, 2017 | 21.49 | 21.51 | 21.16 | 21.32 | 2,771,773 | -0.17(-0.80%) |
Apr 10, 2017 | 21.30 | 21.57 | 21.18 | 21.49 | 2,348,197 | +0.26(+1.23%) |
Apr 07, 2017 | 21.33 | 21.42 | 21.18 | 21.23 | 2,128,569 | -0.06(-0.29%) |
Apr 06, 2017 | 21.27 | 21.39 | 21.16 | 21.29 | 2,944,156 | +0.13(+0.62%) |
Apr 05, 2017 | 21.29 | 21.50 | 21.15 | 21.16 | 5,393,121 | +0.19(+0.88%) |
Apr 04, 2017 | 20.74 | 21.00 | 20.63 | 20.98 | 3,796,578 | +0.15(+0.72%) |
Apr 03, 2017 | 21.05 | 21.12 | 20.60 | 20.83 | 6,283,352 | -0.25(-1.17%) |
Mar 31, 2017 | 21.23 | 21.31 | 20.98 | 21.07 | 5,017,147 | -0.10(-0.45%) |
Mar 30, 2017 | 21.72 | 21.77 | 21.09 | 21.17 | 8,545,325 | -0.45(-2.06%) |
Mar 29, 2017 | 21.16 | 21.70 | 21.14 | 21.62 | 7,051,617 | +0.40(+1.91%) |
Mar 28, 2017 | 20.84 | 21.28 | 20.79 | 21.21 | 3,909,863 | +0.48(+2.31%) |
Mar 27, 2017 | 20.63 | 20.81 | 20.61 | 20.73 | 4,042,989 | -0.19(-0.88%) |
Mar 24, 2017 | 21.01 | 21.10 | 20.88 | 20.92 | 3,888,718 | -0.05(-0.23%) |
Mar 23, 2017 | 20.85 | 21.13 | 20.77 | 20.97 | 3,028,635 | +0.05(+0.23%) |
Mar 22, 2017 | 20.68 | 21.14 | 20.55 | 20.92 | 3,939,859 | +0.10(+0.49%) |
Mar 21, 2017 | 21.22 | 21.35 | 20.73 | 20.81 | 5,686,354 | -0.27(-1.27%) |
Mar 20, 2017 | 21.07 | 21.22 | 20.98 | 21.08 | 5,475,360 | -0.08(-0.39%) |
Mar 17, 2017 | 21.10 | 21.29 | 21.09 | 21.16 | 7,681,542 | +0.10(+0.49%) |
Mar 16, 2017 | 20.92 | 21.16 | 20.88 | 21.06 | 4,838,540 | +0.08(+0.36%) |
Mar 15, 2017 | 20.46 | 21.05 | 20.24 | 20.99 | 10,150,723 | +0.62(+3.03%) |
Mar 14, 2017 | 20.33 | 20.43 | 20.14 | 20.37 | 5,557,435 | -0.25(-1.20%) |
Mar 13, 2017 | 20.56 | 20.67 | 20.53 | 20.62 | 6,639,879 | +0.01(+0.07%) |
Mar 10, 2017 | 20.79 | 20.81 | 20.47 | 20.60 | 4,471,871 | +0.02(+0.10%) |
Mar 09, 2017 | 20.53 | 20.66 | 20.25 | 20.58 | 7,820,347 | +0.02(+0.10%) |
Mar 08, 2017 | 21.31 | 21.44 | 20.51 | 20.56 | 6,597,259 | -0.95(-4.43%) |
Mar 07, 2017 | 21.59 | 21.60 | 21.41 | 21.51 | 2,682,653 | -0.05(-0.25%) |
Mar 06, 2017 | 21.35 | 21.58 | 21.18 | 21.57 | 3,505,423 | +0.19(+0.90%) |
Mar 03, 2017 | 21.26 | 21.40 | 21.11 | 21.38 | 4,331,628 | +0.18(+0.84%) |
Mar 02, 2017 | 21.24 | 21.40 | 21.14 | 21.20 | 5,440,035 | -0.22(-1.02%) |