Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.38 | 20.61 | 20.23 | 20.55 | 1,995,673 | +0.26(+1.26%) |
Jun 29, 2017 | 20.35 | 20.58 | 20.15 | 20.30 | 1,437,116 | -0.11(-0.54%) |
Jun 28, 2017 | 20.54 | 20.60 | 20.31 | 20.41 | 1,540,571 | -0.06(-0.31%) |
Jun 27, 2017 | 20.40 | 20.59 | 19.98 | 20.47 | 1,834,004 | +0.03(+0.13%) |
Jun 26, 2017 | 20.77 | 20.78 | 20.44 | 20.44 | 1,550,921 | -0.23(-1.10%) |
Jun 23, 2017 | 20.75 | 20.86 | 20.62 | 20.67 | 3,989,111 | -0.04(-0.18%) |
Jun 22, 2017 | 20.61 | 20.81 | 20.55 | 20.71 | 1,993,182 | +0.18(+0.89%) |
Jun 21, 2017 | 20.48 | 20.63 | 20.30 | 20.53 | 2,729,163 | +0.00(+0.00%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.24 | 20.53 | 2,462,012 | -0.11(-0.53%) |
Jun 19, 2017 | 20.52 | 20.66 | 20.50 | 20.64 | 1,915,360 | +0.08(+0.40%) |
Jun 16, 2017 | 20.35 | 20.55 | 20.32 | 20.55 | 3,612,414 | +0.14(+0.67%) |
Jun 15, 2017 | 20.21 | 20.45 | 20.21 | 20.42 | 3,795,792 | +0.05(+0.27%) |
Jun 14, 2017 | 20.36 | 20.69 | 20.28 | 20.36 | 4,676,472 | +0.14(+0.68%) |
Jun 13, 2017 | 19.90 | 20.27 | 19.85 | 20.23 | 6,466,843 | +0.35(+1.74%) |
Jun 12, 2017 | 19.89 | 20.12 | 19.77 | 19.88 | 2,915,579 | -0.11(-0.55%) |
Jun 09, 2017 | 20.22 | 20.40 | 19.93 | 19.99 | 3,214,548 | -0.21(-1.03%) |
Jun 08, 2017 | 20.42 | 20.44 | 20.10 | 20.20 | 3,986,069 | -0.17(-0.85%) |
Jun 07, 2017 | 20.33 | 20.48 | 20.27 | 20.37 | 2,457,068 | +0.06(+0.31%) |
Jun 06, 2017 | 20.65 | 20.65 | 20.28 | 20.31 | 2,661,176 | -0.41(-1.97%) |
Jun 05, 2017 | 20.90 | 20.99 | 20.63 | 20.72 | 2,533,482 | -0.35(-1.68%) |
Jun 02, 2017 | 20.73 | 21.11 | 20.73 | 21.07 | 1,992,723 | +0.45(+2.20%) |
Jun 01, 2017 | 20.39 | 20.65 | 20.37 | 20.62 | 1,668,499 | +0.20(+0.98%) |
May 31, 2017 | 20.34 | 20.50 | 20.34 | 20.42 | 1,665,261 | +0.07(+0.36%) |
May 30, 2017 | 20.33 | 20.43 | 20.22 | 20.34 | 1,311,212 | +0.03(+0.13%) |
May 26, 2017 | 20.35 | 20.43 | 20.24 | 20.32 | 1,363,655 | +0.01(+0.04%) |
May 25, 2017 | 20.73 | 20.73 | 20.30 | 20.31 | 2,434,851 | -0.34(-1.63%) |
May 24, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 1,126,661 | +0.14(+0.66%) |
May 23, 2017 | 20.37 | 20.58 | 20.28 | 20.51 | 1,435,454 | +0.24(+1.17%) |
May 22, 2017 | 20.21 | 20.37 | 20.13 | 20.27 | 2,331,849 | +0.11(+0.54%) |
May 19, 2017 | 20.11 | 20.53 | 20.03 | 20.16 | 3,384,149 | +0.03(+0.14%) |
May 18, 2017 | 20.18 | 20.20 | 20.00 | 20.13 | 2,926,786 | -0.01(-0.05%) |
May 17, 2017 | 20.16 | 20.35 | 20.10 | 20.14 | 1,631,496 | -0.06(-0.31%) |
May 16, 2017 | 20.51 | 20.55 | 20.14 | 20.21 | 1,586,255 | -0.30(-1.46%) |
May 15, 2017 | 20.26 | 20.59 | 20.25 | 20.51 | 1,464,254 | +0.25(+1.21%) |
May 12, 2017 | 20.47 | 20.51 | 20.24 | 20.26 | 1,531,218 | -0.17(-0.84%) |
May 11, 2017 | 20.12 | 20.53 | 19.99 | 20.43 | 3,026,771 | +0.38(+1.90%) |
May 10, 2017 | 20.20 | 20.36 | 20.03 | 20.05 | 2,187,752 | -0.14(-0.68%) |
May 09, 2017 | 20.30 | 20.34 | 20.11 | 20.19 | 2,228,058 | -0.09(-0.45%) |
May 08, 2017 | 20.25 | 20.33 | 20.16 | 20.28 | 2,561,721 | +0.05(+0.22%) |
May 05, 2017 | 20.63 | 20.93 | 20.22 | 20.23 | 2,566,255 | -0.38(-1.85%) |
May 04, 2017 | 20.83 | 20.83 | 20.46 | 20.62 | 1,813,932 | -0.22(-1.05%) |
May 03, 2017 | 20.90 | 20.95 | 20.64 | 20.83 | 1,171,888 | +0.03(+0.13%) |
May 02, 2017 | 21.12 | 21.15 | 20.73 | 20.81 | 1,238,017 | -0.29(-1.38%) |
May 01, 2017 | 21.03 | 21.23 | 20.96 | 21.10 | 1,386,983 | +0.15(+0.74%) |
Apr 28, 2017 | 21.20 | 21.20 | 20.83 | 20.94 | 1,299,969 | -0.25(-1.20%) |
Apr 27, 2017 | 20.90 | 21.35 | 20.90 | 21.20 | 1,375,638 | +0.25(+1.17%) |
Apr 26, 2017 | 21.34 | 21.34 | 20.94 | 20.95 | 1,902,853 | -0.38(-1.79%) |
Apr 25, 2017 | 21.26 | 21.48 | 21.19 | 21.33 | 1,392,198 | +0.09(+0.43%) |
Apr 24, 2017 | 21.49 | 21.57 | 20.84 | 21.24 | 1,728,894 | -0.22(-1.02%) |
Apr 21, 2017 | 21.37 | 21.50 | 21.28 | 21.46 | 1,256,315 | +0.00(+0.00%) |
Apr 20, 2017 | 21.46 | 21.58 | 21.31 | 21.46 | 1,854,951 | +0.02(+0.08%) |
Apr 19, 2017 | 21.58 | 21.62 | 21.42 | 21.44 | 985,323 | -0.15(-0.67%) |
Apr 18, 2017 | 21.49 | 21.65 | 21.41 | 21.59 | 1,094,226 | +0.16(+0.76%) |
Apr 17, 2017 | 21.16 | 21.42 | 21.14 | 21.42 | 744,846 | +0.32(+1.51%) |
Apr 13, 2017 | 21.12 | 21.17 | 20.98 | 21.11 | 2,053,471 | -0.07(-0.34%) |
Apr 12, 2017 | 21.32 | 21.38 | 21.16 | 21.18 | 1,771,437 | -0.17(-0.81%) |
Apr 11, 2017 | 21.25 | 21.42 | 21.18 | 21.35 | 1,180,050 | +0.09(+0.43%) |
Apr 10, 2017 | 21.58 | 21.58 | 21.19 | 21.26 | 1,542,563 | -0.32(-1.47%) |
Apr 07, 2017 | 21.51 | 21.62 | 21.42 | 21.58 | 2,944,654 | +0.12(+0.55%) |
Apr 06, 2017 | 21.31 | 21.52 | 21.26 | 21.46 | 2,295,041 | +0.20(+0.94%) |
Apr 05, 2017 | 21.30 | 21.33 | 21.16 | 21.26 | 1,936,054 | +0.02(+0.09%) |
Apr 04, 2017 | 20.85 | 21.37 | 20.77 | 21.24 | 2,469,179 | +0.40(+1.92%) |