Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.34 | 20.50 | 20.34 | 20.42 | 1,665,349 | +0.07(+0.36%) |
May 30, 2017 | 20.32 | 20.43 | 20.22 | 20.34 | 1,311,281 | +0.03(+0.13%) |
May 26, 2017 | 20.35 | 20.42 | 20.24 | 20.32 | 1,363,727 | +0.01(+0.04%) |
May 25, 2017 | 20.73 | 20.73 | 20.30 | 20.31 | 2,434,979 | -0.34(-1.63%) |
May 24, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 1,126,721 | +0.14(+0.66%) |
May 23, 2017 | 20.37 | 20.58 | 20.28 | 20.51 | 1,435,530 | +0.24(+1.17%) |
May 22, 2017 | 20.21 | 20.37 | 20.12 | 20.27 | 2,331,971 | +0.11(+0.54%) |
May 19, 2017 | 20.11 | 20.52 | 20.03 | 20.16 | 3,384,327 | +0.03(+0.14%) |
May 18, 2017 | 20.18 | 20.20 | 20.00 | 20.13 | 2,926,940 | -0.01(-0.05%) |
May 17, 2017 | 20.16 | 20.35 | 20.10 | 20.14 | 1,631,582 | -0.06(-0.31%) |
May 16, 2017 | 20.51 | 20.55 | 20.14 | 20.21 | 1,586,338 | -0.30(-1.46%) |
May 15, 2017 | 20.26 | 20.59 | 20.25 | 20.51 | 1,464,331 | +0.25(+1.21%) |
May 12, 2017 | 20.47 | 20.51 | 20.24 | 20.26 | 1,531,298 | -0.17(-0.85%) |
May 11, 2017 | 20.12 | 20.53 | 19.99 | 20.43 | 3,026,930 | +0.38(+1.90%) |
May 10, 2017 | 20.20 | 20.36 | 20.03 | 20.05 | 2,187,867 | -0.14(-0.68%) |
May 09, 2017 | 20.30 | 20.34 | 20.11 | 20.19 | 2,228,175 | -0.09(-0.45%) |
May 08, 2017 | 20.25 | 20.33 | 20.16 | 20.28 | 2,561,856 | +0.05(+0.22%) |
May 05, 2017 | 20.63 | 20.93 | 20.22 | 20.23 | 2,566,390 | -0.38(-1.85%) |
May 04, 2017 | 20.82 | 20.82 | 20.46 | 20.62 | 1,814,027 | -0.22(-1.05%) |
May 03, 2017 | 20.90 | 20.95 | 20.64 | 20.83 | 1,171,949 | +0.03(+0.13%) |
May 02, 2017 | 21.11 | 21.15 | 20.72 | 20.81 | 1,238,082 | -0.29(-1.38%) |
May 01, 2017 | 21.03 | 21.22 | 20.96 | 21.10 | 1,387,056 | +0.15(+0.74%) |
Apr 28, 2017 | 21.20 | 21.20 | 20.83 | 20.94 | 1,300,037 | -0.25(-1.20%) |
Apr 27, 2017 | 20.90 | 21.35 | 20.90 | 21.20 | 1,375,711 | +0.25(+1.17%) |
Apr 26, 2017 | 21.34 | 21.34 | 20.94 | 20.95 | 1,902,953 | -0.38(-1.79%) |
Apr 25, 2017 | 21.26 | 21.48 | 21.19 | 21.33 | 1,392,271 | +0.09(+0.43%) |
Apr 24, 2017 | 21.49 | 21.57 | 20.84 | 21.24 | 1,728,985 | -0.22(-1.02%) |
Apr 21, 2017 | 21.37 | 21.50 | 21.28 | 21.46 | 1,256,381 | +0.00(+0.00%) |
Apr 20, 2017 | 21.46 | 21.58 | 21.31 | 21.46 | 1,855,048 | +0.02(+0.08%) |
Apr 19, 2017 | 21.58 | 21.62 | 21.42 | 21.44 | 985,374 | -0.15(-0.67%) |
Apr 18, 2017 | 21.49 | 21.65 | 21.41 | 21.59 | 1,094,283 | +0.16(+0.76%) |
Apr 17, 2017 | 21.16 | 21.42 | 21.14 | 21.42 | 744,886 | +0.32(+1.51%) |
Apr 13, 2017 | 21.11 | 21.17 | 20.97 | 21.11 | 2,053,579 | -0.07(-0.34%) |
Apr 12, 2017 | 21.32 | 21.38 | 21.16 | 21.18 | 1,771,530 | -0.17(-0.81%) |
Apr 11, 2017 | 21.25 | 21.41 | 21.18 | 21.35 | 1,180,112 | +0.09(+0.43%) |
Apr 10, 2017 | 21.58 | 21.58 | 21.19 | 21.26 | 1,542,645 | -0.32(-1.47%) |
Apr 07, 2017 | 21.51 | 21.62 | 21.42 | 21.58 | 2,944,809 | +0.12(+0.55%) |
Apr 06, 2017 | 21.31 | 21.52 | 21.26 | 21.46 | 2,295,161 | +0.20(+0.94%) |
Apr 05, 2017 | 21.30 | 21.33 | 21.16 | 21.26 | 1,936,156 | +0.02(+0.09%) |
Apr 04, 2017 | 20.85 | 21.36 | 20.77 | 21.24 | 2,469,309 | +0.40(+1.92%) |
Apr 03, 2017 | 20.87 | 20.91 | 20.69 | 20.84 | 2,316,993 | -0.02(-0.09%) |
Mar 31, 2017 | 20.86 | 20.97 | 20.80 | 20.86 | 2,213,250 | -0.02(-0.09%) |
Mar 30, 2017 | 20.82 | 20.98 | 20.78 | 20.88 | 1,428,544 | +0.05(+0.22%) |
Mar 29, 2017 | 20.87 | 20.91 | 20.65 | 20.83 | 2,943,095 | -0.03(-0.13%) |
Mar 28, 2017 | 21.04 | 21.11 | 20.72 | 20.86 | 2,593,303 | -0.18(-0.86%) |
Mar 27, 2017 | 21.17 | 21.28 | 20.92 | 21.04 | 2,685,121 | -0.20(-0.94%) |
Mar 24, 2017 | 21.51 | 21.59 | 21.24 | 21.24 | 2,776,754 | -0.11(-0.51%) |
Mar 23, 2017 | 20.82 | 21.51 | 20.80 | 21.35 | 10,033,397 | +0.25(+1.16%) |
Mar 22, 2017 | 20.89 | 21.21 | 20.80 | 21.11 | 1,732,514 | +0.29(+1.40%) |
Mar 21, 2017 | 21.00 | 21.06 | 20.74 | 20.82 | 1,553,986 | -0.15(-0.69%) |
Mar 20, 2017 | 21.06 | 21.16 | 20.92 | 20.96 | 1,710,666 | -0.11(-0.52%) |
Mar 17, 2017 | 20.84 | 21.09 | 20.74 | 21.07 | 4,657,695 | +0.35(+1.67%) |
Mar 16, 2017 | 20.42 | 20.77 | 20.40 | 20.72 | 3,416,574 | +0.31(+1.51%) |
Mar 15, 2017 | 20.26 | 20.58 | 20.20 | 20.42 | 2,764,667 | +0.15(+0.76%) |
Mar 14, 2017 | 20.24 | 20.43 | 20.10 | 20.26 | 1,928,066 | -0.04(-0.18%) |
Mar 13, 2017 | 20.24 | 20.45 | 20.19 | 20.30 | 2,011,258 | +0.09(+0.45%) |
Mar 10, 2017 | 20.25 | 20.37 | 20.05 | 20.21 | 1,913,565 | +0.10(+0.50%) |
Mar 09, 2017 | 20.58 | 20.63 | 19.98 | 20.11 | 2,208,027 | -0.45(-2.20%) |
Mar 08, 2017 | 20.78 | 20.80 | 20.47 | 20.56 | 2,282,291 | -0.28(-1.35%) |
Mar 07, 2017 | 20.98 | 21.09 | 20.70 | 20.84 | 3,673,948 | -0.22(-1.03%) |
Mar 06, 2017 | 21.28 | 21.29 | 20.99 | 21.06 | 1,661,887 | -0.19(-0.90%) |
Mar 03, 2017 | 21.40 | 21.48 | 21.15 | 21.25 | 3,038,009 | -0.05(-0.26%) |
Mar 02, 2017 | 21.22 | 21.38 | 20.99 | 21.30 | 2,936,363 | +0.08(+0.38%) |