Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.62 | 21.62 | 21.40 | 21.54 | 7,434,425 | -0.01(-0.05%) |
May 30, 2017 | 21.52 | 21.61 | 21.49 | 21.55 | 3,072,015 | -0.04(-0.19%) |
May 26, 2017 | 21.57 | 21.63 | 21.55 | 21.60 | 2,408,238 | +0.01(+0.04%) |
May 25, 2017 | 21.50 | 21.66 | 21.47 | 21.59 | 6,236,200 | +0.19(+0.90%) |
May 24, 2017 | 21.35 | 21.42 | 21.28 | 21.39 | 5,311,469 | +0.09(+0.45%) |
May 23, 2017 | 21.28 | 21.34 | 21.21 | 21.30 | 5,317,905 | +0.09(+0.44%) |
May 22, 2017 | 21.09 | 21.24 | 21.09 | 21.21 | 4,674,318 | +0.21(+0.98%) |
May 19, 2017 | 20.83 | 21.13 | 20.82 | 21.00 | 8,986,268 | +0.27(+1.33%) |
May 18, 2017 | 20.55 | 20.90 | 20.50 | 20.73 | 10,766,852 | +0.15(+0.71%) |
May 17, 2017 | 20.98 | 21.07 | 20.55 | 20.58 | 15,443,926 | -0.75(-3.51%) |
May 16, 2017 | 21.43 | 21.44 | 21.25 | 21.33 | 4,790,667 | -0.02(-0.11%) |
May 15, 2017 | 21.22 | 21.39 | 21.22 | 21.35 | 5,081,431 | +0.20(+0.94%) |
May 12, 2017 | 21.16 | 21.18 | 21.09 | 21.15 | 6,257,657 | -0.06(-0.27%) |
May 11, 2017 | 21.20 | 21.24 | 20.99 | 21.21 | 6,728,474 | -0.08(-0.38%) |
May 10, 2017 | 21.21 | 21.30 | 21.18 | 21.29 | 4,590,716 | +0.07(+0.31%) |
May 09, 2017 | 21.31 | 21.35 | 21.16 | 21.23 | 4,180,596 | -0.04(-0.21%) |
May 08, 2017 | 21.28 | 21.31 | 21.18 | 21.27 | 4,235,495 | -0.01(-0.07%) |
May 05, 2017 | 21.18 | 21.28 | 21.10 | 21.28 | 8,021,308 | +0.18(+0.86%) |
May 04, 2017 | 21.12 | 21.14 | 20.94 | 21.10 | 8,296,575 | +0.04(+0.20%) |
May 03, 2017 | 21.03 | 21.10 | 20.93 | 21.06 | 8,569,391 | -0.05(-0.24%) |
May 02, 2017 | 21.13 | 21.15 | 21.03 | 21.11 | 7,776,049 | +0.01(+0.07%) |
May 01, 2017 | 21.10 | 21.18 | 21.02 | 21.10 | 7,562,508 | +0.09(+0.42%) |
Apr 28, 2017 | 21.14 | 21.15 | 20.97 | 21.01 | 4,422,799 | -0.08(-0.36%) |
Apr 27, 2017 | 21.12 | 21.15 | 20.98 | 21.09 | 6,488,455 | +0.03(+0.13%) |
Apr 26, 2017 | 21.08 | 21.25 | 21.05 | 21.06 | 9,335,336 | -0.01(-0.06%) |
Apr 25, 2017 | 20.97 | 21.15 | 20.95 | 21.07 | 9,830,444 | +0.24(+1.14%) |
Apr 24, 2017 | 20.84 | 20.88 | 20.74 | 20.83 | 11,623,186 | +0.43(+2.12%) |
Apr 21, 2017 | 20.51 | 20.52 | 20.32 | 20.40 | 9,237,630 | -0.11(-0.56%) |
Apr 20, 2017 | 20.32 | 20.61 | 20.26 | 20.51 | 9,327,040 | +0.31(+1.55%) |
Apr 19, 2017 | 20.39 | 20.46 | 20.16 | 20.20 | 8,271,754 | -0.07(-0.34%) |
Apr 18, 2017 | 20.25 | 20.38 | 20.14 | 20.27 | 9,089,221 | -0.13(-0.66%) |
Apr 17, 2017 | 20.15 | 20.40 | 20.11 | 20.40 | 10,218,897 | +0.34(+1.70%) |
Apr 13, 2017 | 20.24 | 20.39 | 20.05 | 20.06 | 9,543,809 | -0.26(-1.28%) |
Apr 12, 2017 | 20.44 | 20.47 | 20.27 | 20.32 | 12,094,773 | -0.17(-0.83%) |
Apr 11, 2017 | 20.46 | 20.51 | 20.20 | 20.49 | 12,713,580 | -0.05(-0.22%) |
Apr 10, 2017 | 20.55 | 20.70 | 20.44 | 20.54 | 9,038,690 | +0.02(+0.12%) |
Apr 07, 2017 | 20.51 | 20.66 | 20.42 | 20.51 | 8,034,638 | -0.04(-0.18%) |
Apr 06, 2017 | 20.49 | 20.67 | 20.39 | 20.55 | 11,331,788 | +0.09(+0.46%) |
Apr 05, 2017 | 20.71 | 20.91 | 20.41 | 20.46 | 17,025,524 | -0.13(-0.64%) |
Apr 04, 2017 | 20.49 | 20.59 | 20.42 | 20.59 | 8,735,777 | +0.03(+0.17%) |
Apr 03, 2017 | 20.64 | 20.67 | 20.30 | 20.55 | 10,249,427 | -0.08(-0.37%) |
Mar 31, 2017 | 20.64 | 20.76 | 20.61 | 20.63 | 5,916,152 | -0.08(-0.40%) |
Mar 30, 2017 | 20.59 | 20.76 | 20.55 | 20.71 | 6,669,870 | +0.11(+0.54%) |
Mar 29, 2017 | 20.49 | 20.64 | 20.45 | 20.60 | 4,872,604 | +0.05(+0.25%) |
Mar 28, 2017 | 20.22 | 20.64 | 20.18 | 20.55 | 8,381,909 | +0.29(+1.43%) |
Mar 27, 2017 | 19.97 | 20.31 | 19.92 | 20.26 | 10,379,925 | -0.05(-0.26%) |
Mar 24, 2017 | 20.41 | 20.51 | 20.15 | 20.31 | 11,913,242 | -0.02(-0.12%) |
Mar 23, 2017 | 20.34 | 20.56 | 20.26 | 20.34 | 9,365,775 | -0.05(-0.24%) |
Mar 22, 2017 | 20.29 | 20.44 | 20.17 | 20.38 | 10,762,221 | +0.10(+0.48%) |
Mar 21, 2017 | 20.95 | 20.97 | 20.26 | 20.29 | 22,201,918 | -0.53(-2.55%) |
Mar 20, 2017 | 20.87 | 20.92 | 20.75 | 20.82 | 5,910,067 | -0.05(-0.26%) |
Mar 17, 2017 | 21.00 | 21.03 | 20.87 | 20.87 | 4,364,098 | -0.08(-0.38%) |
Mar 16, 2017 | 21.06 | 21.07 | 20.88 | 20.95 | 12,552,785 | -0.07(-0.33%) |
Mar 15, 2017 | 20.79 | 21.12 | 20.74 | 21.02 | 10,757,083 | +0.34(+1.64%) |
Mar 14, 2017 | 20.72 | 20.73 | 20.55 | 20.68 | 11,670,382 | -0.15(-0.72%) |
Mar 13, 2017 | 20.80 | 20.84 | 20.74 | 20.83 | 5,167,849 | +0.03(+0.15%) |
Mar 10, 2017 | 20.87 | 20.88 | 20.63 | 20.80 | 8,887,793 | +0.13(+0.62%) |
Mar 09, 2017 | 20.64 | 20.74 | 20.48 | 20.67 | 8,532,696 | +0.05(+0.26%) |
Mar 08, 2017 | 20.76 | 20.81 | 20.59 | 20.62 | 9,147,774 | -0.09(-0.45%) |
Mar 07, 2017 | 20.76 | 20.84 | 20.66 | 20.71 | 16,035,192 | -0.11(-0.55%) |
Mar 06, 2017 | 20.79 | 20.89 | 20.70 | 20.83 | 11,569,497 | -0.13(-0.61%) |
Mar 03, 2017 | 20.91 | 20.99 | 20.83 | 20.96 | 6,660,821 | +0.01(+0.06%) |
Mar 02, 2017 | 21.16 | 21.16 | 20.92 | 20.94 | 10,092,022 | -0.24(-1.11%) |