Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.14 | 21.16 | 21.05 | 21.10 | 394,526 | +0.05(+0.21%) |
Jun 29, 2017 | 21.22 | 21.23 | 20.99 | 21.05 | 351,054 | -0.19(-0.88%) |
Jun 28, 2017 | 21.24 | 21.30 | 21.24 | 21.24 | 178,986 | +0.06(+0.28%) |
Jun 27, 2017 | 21.32 | 21.32 | 21.18 | 21.18 | 414,554 | -0.17(-0.81%) |
Jun 26, 2017 | 21.37 | 21.41 | 21.35 | 21.35 | 268,859 | +0.02(+0.07%) |
Jun 23, 2017 | 21.29 | 21.36 | 21.28 | 21.34 | 174,233 | +0.05(+0.25%) |
Jun 22, 2017 | 21.32 | 21.35 | 21.28 | 21.29 | 195,141 | -0.03(-0.15%) |
Jun 21, 2017 | 21.47 | 21.47 | 21.27 | 21.32 | 176,121 | -0.15(-0.69%) |
Jun 20, 2017 | 21.56 | 21.56 | 21.47 | 21.47 | 141,911 | -0.16(-0.76%) |
Jun 19, 2017 | 21.65 | 21.65 | 21.57 | 21.63 | 335,087 | +0.01(+0.07%) |
Jun 16, 2017 | 21.55 | 21.61 | 21.50 | 21.61 | 113,117 | +0.07(+0.35%) |
Jun 15, 2017 | 21.39 | 21.54 | 21.39 | 21.54 | 216,815 | +0.05(+0.24%) |
Jun 14, 2017 | 21.52 | 21.53 | 21.41 | 21.49 | 133,975 | +0.02(+0.10%) |
Jun 13, 2017 | 21.52 | 21.52 | 21.44 | 21.47 | 181,060 | -0.01(-0.07%) |
Jun 12, 2017 | 21.45 | 21.56 | 21.45 | 21.48 | 161,368 | +0.02(+0.10%) |
Jun 09, 2017 | 21.34 | 21.47 | 21.34 | 21.46 | 152,169 | +0.14(+0.66%) |
Jun 08, 2017 | 21.36 | 21.38 | 21.27 | 21.32 | 183,734 | -0.04(-0.17%) |
Jun 07, 2017 | 21.38 | 21.40 | 21.31 | 21.35 | 189,644 | -0.01(-0.03%) |
Jun 06, 2017 | 21.40 | 21.42 | 21.35 | 21.36 | 262,954 | -0.09(-0.42%) |
Jun 05, 2017 | 21.48 | 21.48 | 21.41 | 21.45 | 250,348 | -0.04(-0.18%) |
Jun 02, 2017 | 21.52 | 21.55 | 21.47 | 21.49 | 198,049 | +0.01(+0.04%) |
Jun 01, 2017 | 21.37 | 21.48 | 21.33 | 21.48 | 127,215 | +0.13(+0.59%) |
May 31, 2017 | 21.32 | 21.37 | 21.29 | 21.35 | 178,743 | +0.07(+0.31%) |
May 30, 2017 | 21.18 | 21.30 | 21.18 | 21.29 | 178,750 | +0.08(+0.39%) |
May 26, 2017 | 21.20 | 21.23 | 21.19 | 21.20 | 231,280 | -0.02(-0.11%) |
May 25, 2017 | 21.16 | 21.26 | 21.15 | 21.23 | 217,837 | +0.12(+0.56%) |
May 24, 2017 | 21.12 | 21.12 | 21.06 | 21.11 | 204,909 | +0.04(+0.21%) |
May 23, 2017 | 21.07 | 21.13 | 21.06 | 21.06 | 935,840 | +0.02(+0.11%) |
May 22, 2017 | 20.96 | 21.07 | 20.96 | 21.04 | 266,856 | +0.10(+0.50%) |
May 19, 2017 | 20.83 | 20.97 | 20.80 | 20.94 | 217,023 | +0.16(+0.75%) |
May 18, 2017 | 20.71 | 20.86 | 20.68 | 20.78 | 565,256 | -0.01(-0.04%) |
May 17, 2017 | 20.93 | 20.99 | 20.78 | 20.79 | 621,100 | -0.25(-1.20%) |
May 16, 2017 | 21.09 | 21.12 | 21.03 | 21.04 | 388,788 | -0.03(-0.14%) |
May 15, 2017 | 21.04 | 21.12 | 21.04 | 21.07 | 240,188 | +0.06(+0.28%) |
May 12, 2017 | 21.02 | 21.05 | 20.98 | 21.01 | 239,103 | -0.04(-0.18%) |
May 11, 2017 | 21.08 | 21.09 | 20.99 | 21.05 | 223,469 | -0.07(-0.32%) |
May 10, 2017 | 21.09 | 21.15 | 21.06 | 21.12 | 315,712 | +0.02(+0.11%) |
May 09, 2017 | 21.20 | 21.20 | 21.07 | 21.09 | 181,534 | -0.10(-0.46%) |
May 08, 2017 | 21.20 | 21.23 | 21.16 | 21.19 | 196,114 | -0.01(-0.07%) |
May 05, 2017 | 21.08 | 21.21 | 21.08 | 21.20 | 142,028 | +0.14(+0.67%) |
May 04, 2017 | 21.13 | 21.14 | 21.02 | 21.06 | 197,902 | -0.05(-0.25%) |
May 03, 2017 | 21.12 | 21.14 | 21.06 | 21.12 | 334,286 | -0.01(-0.04%) |
May 02, 2017 | 21.12 | 21.15 | 21.09 | 21.12 | 269,606 | +0.01(+0.04%) |
May 01, 2017 | 21.22 | 21.25 | 21.12 | 21.12 | 308,766 | -0.08(-0.39%) |
Apr 28, 2017 | 21.26 | 21.26 | 21.18 | 21.20 | 287,074 | -0.12(-0.56%) |
Apr 27, 2017 | 21.35 | 21.39 | 21.30 | 21.32 | 374,876 | -0.02(-0.10%) |
Apr 26, 2017 | 21.37 | 21.42 | 21.33 | 21.34 | 305,584 | -0.03(-0.14%) |
Apr 25, 2017 | 21.35 | 21.42 | 21.35 | 21.37 | 390,015 | +0.07(+0.35%) |
Apr 24, 2017 | 21.25 | 21.32 | 21.23 | 21.29 | 350,843 | +0.19(+0.88%) |
Apr 21, 2017 | 21.18 | 21.18 | 21.09 | 21.11 | 524,866 | -0.10(-0.49%) |
Apr 20, 2017 | 21.14 | 21.24 | 21.09 | 21.21 | 293,253 | +0.01(+0.04%) |
Apr 19, 2017 | 21.31 | 21.31 | 21.17 | 21.20 | 351,132 | -0.08(-0.38%) |
Apr 18, 2017 | 21.23 | 21.32 | 21.23 | 21.29 | 313,562 | +0.01(+0.04%) |
Apr 17, 2017 | 21.19 | 21.29 | 21.19 | 21.28 | 407,066 | +0.12(+0.54%) |
Apr 13, 2017 | 21.27 | 21.30 | 21.16 | 21.16 | 266,722 | -0.14(-0.65%) |
Apr 12, 2017 | 21.32 | 21.33 | 21.25 | 21.30 | 435,904 | -0.04(-0.17%) |
Apr 11, 2017 | 21.32 | 21.34 | 21.21 | 21.34 | 535,718 | +0.01(+0.05%) |
Apr 10, 2017 | 21.37 | 21.43 | 21.29 | 21.33 | 456,350 | -0.03(-0.16%) |
Apr 07, 2017 | 21.36 | 21.42 | 21.35 | 21.36 | 444,986 | -0.02(-0.10%) |
Apr 06, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 257,412 | +0.00(+0.00%) |
Apr 05, 2017 | 21.51 | 21.58 | 21.37 | 21.38 | 567,005 | -0.07(-0.35%) |
Apr 04, 2017 | 21.36 | 21.46 | 21.35 | 21.46 | 454,336 | +0.06(+0.28%) |