Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.18 | 22.21 | 22.12 | 22.15 | 2,053,087 | -0.01(-0.04%) |
May 30, 2017 | 22.09 | 22.18 | 22.09 | 22.16 | 1,411,979 | +0.05(+0.24%) |
May 26, 2017 | 22.13 | 22.13 | 22.08 | 22.11 | 2,021,965 | +0.29(+1.34%) |
May 25, 2017 | 21.78 | 21.88 | 21.77 | 21.81 | 3,055,025 | +0.17(+0.78%) |
May 24, 2017 | 21.58 | 21.65 | 21.54 | 21.65 | 1,391,090 | +0.05(+0.25%) |
May 23, 2017 | 21.64 | 21.66 | 21.58 | 21.59 | 3,171,852 | -0.39(-1.78%) |
May 22, 2017 | 21.94 | 22.00 | 21.94 | 21.98 | 1,230,616 | -0.14(-0.64%) |
May 19, 2017 | 22.04 | 22.16 | 22.02 | 22.13 | 1,758,491 | +0.12(+0.57%) |
May 18, 2017 | 21.92 | 22.08 | 21.82 | 22.00 | 3,468,462 | -0.28(-1.28%) |
May 17, 2017 | 22.47 | 22.50 | 22.29 | 22.29 | 3,001,099 | -0.35(-1.53%) |
May 16, 2017 | 22.59 | 22.64 | 22.57 | 22.63 | 2,442,200 | +0.12(+0.51%) |
May 15, 2017 | 22.47 | 22.53 | 22.43 | 22.52 | 1,079,741 | +0.12(+0.52%) |
May 12, 2017 | 22.33 | 22.40 | 22.32 | 22.40 | 2,332,530 | +0.08(+0.36%) |
May 11, 2017 | 22.29 | 22.34 | 22.22 | 22.32 | 1,620,973 | -0.02(-0.08%) |
May 10, 2017 | 22.22 | 22.36 | 22.20 | 22.34 | 2,142,767 | +0.24(+1.09%) |
May 09, 2017 | 22.04 | 22.13 | 22.02 | 22.10 | 2,153,227 | +0.11(+0.48%) |
May 08, 2017 | 22.08 | 22.13 | 21.98 | 21.99 | 2,367,900 | -0.08(-0.36%) |
May 05, 2017 | 21.97 | 22.09 | 21.89 | 22.07 | 1,552,983 | -0.04(-0.20%) |
May 04, 2017 | 22.13 | 22.18 | 22.07 | 22.12 | 2,030,326 | +0.01(+0.04%) |
May 03, 2017 | 22.21 | 22.21 | 22.11 | 22.11 | 2,518,092 | -0.16(-0.72%) |
May 02, 2017 | 22.19 | 22.27 | 22.17 | 22.27 | 3,148,078 | +0.17(+0.76%) |
May 01, 2017 | 22.13 | 22.16 | 22.07 | 22.10 | 1,255,388 | +0.02(+0.08%) |
Apr 28, 2017 | 22.04 | 22.08 | 21.99 | 22.08 | 2,353,814 | +0.02(+0.08%) |
Apr 27, 2017 | 22.13 | 22.13 | 22.05 | 22.06 | 2,013,558 | -0.05(-0.24%) |
Apr 26, 2017 | 22.16 | 22.20 | 22.12 | 22.12 | 3,596,324 | -0.07(-0.32%) |
Apr 25, 2017 | 22.15 | 22.20 | 22.11 | 22.19 | 3,938,228 | +0.23(+1.05%) |
Apr 24, 2017 | 21.95 | 21.96 | 21.89 | 21.96 | 4,091,415 | +0.37(+1.73%) |
Apr 21, 2017 | 21.65 | 21.66 | 21.57 | 21.58 | 1,916,699 | -0.11(-0.49%) |
Apr 20, 2017 | 21.67 | 21.70 | 21.63 | 21.69 | 1,721,571 | +0.20(+0.91%) |
Apr 19, 2017 | 21.57 | 21.65 | 21.46 | 21.49 | 2,114,098 | +0.00(+0.00%) |
Apr 18, 2017 | 21.57 | 21.59 | 21.49 | 21.49 | 2,523,614 | -0.32(-1.47%) |
Apr 17, 2017 | 21.73 | 21.81 | 21.67 | 21.81 | 2,045,717 | +0.18(+0.82%) |
Apr 13, 2017 | 21.76 | 21.79 | 21.61 | 21.64 | 3,123,885 | -0.05(-0.25%) |
Apr 12, 2017 | 21.68 | 21.71 | 21.59 | 21.69 | 2,514,157 | -0.12(-0.53%) |
Apr 11, 2017 | 21.86 | 21.89 | 21.71 | 21.81 | 2,923,906 | +0.12(+0.53%) |
Apr 10, 2017 | 21.77 | 21.77 | 21.67 | 21.69 | 2,243,445 | -0.14(-0.65%) |
Apr 07, 2017 | 21.79 | 21.89 | 21.74 | 21.83 | 2,308,998 | -0.02(-0.08%) |
Apr 06, 2017 | 21.82 | 21.86 | 21.78 | 21.85 | 2,434,028 | +0.26(+1.19%) |
Apr 05, 2017 | 21.73 | 21.76 | 21.57 | 21.59 | 4,188,427 | -0.02(-0.08%) |
Apr 04, 2017 | 21.59 | 21.63 | 21.54 | 21.61 | 3,204,897 | -0.07(-0.33%) |
Apr 03, 2017 | 21.56 | 21.68 | 21.54 | 21.68 | 3,562,031 | +0.23(+1.08%) |
Mar 31, 2017 | 21.46 | 21.57 | 21.44 | 21.45 | 6,116,462 | +0.02(+0.08%) |
Mar 30, 2017 | 21.33 | 21.44 | 21.32 | 21.43 | 1,460,971 | +0.00(+0.00%) |
Mar 29, 2017 | 21.30 | 21.43 | 21.29 | 21.43 | 4,650,922 | +0.20(+0.96%) |
Mar 28, 2017 | 21.17 | 21.25 | 21.15 | 21.23 | 2,494,795 | +0.07(+0.34%) |
Mar 27, 2017 | 21.07 | 21.16 | 21.00 | 21.16 | 2,541,926 | +0.08(+0.40%) |
Mar 24, 2017 | 21.05 | 21.11 | 21.02 | 21.07 | 2,755,141 | +0.06(+0.30%) |
Mar 23, 2017 | 20.93 | 21.05 | 20.93 | 21.01 | 3,461,172 | +0.14(+0.68%) |
Mar 22, 2017 | 20.75 | 20.88 | 20.74 | 20.87 | 2,453,750 | +0.08(+0.38%) |
Mar 21, 2017 | 21.06 | 21.09 | 20.79 | 20.79 | 4,258,294 | -0.38(-1.78%) |
Mar 20, 2017 | 20.99 | 21.18 | 20.99 | 21.17 | 3,038,911 | +0.14(+0.66%) |
Mar 17, 2017 | 21.14 | 21.14 | 21.02 | 21.03 | 2,393,387 | -0.12(-0.54%) |
Mar 16, 2017 | 21.19 | 21.19 | 21.11 | 21.14 | 3,338,794 | -0.05(-0.25%) |
Mar 15, 2017 | 20.85 | 21.22 | 20.81 | 21.20 | 9,850,778 | +0.43(+2.05%) |
Mar 14, 2017 | 20.74 | 20.83 | 20.72 | 20.77 | 3,532,206 | -0.12(-0.59%) |
Mar 13, 2017 | 20.82 | 20.89 | 20.74 | 20.89 | 7,758,636 | +0.60(+2.97%) |
Mar 10, 2017 | 20.19 | 20.30 | 20.17 | 20.29 | 2,106,931 | +0.08(+0.39%) |
Mar 09, 2017 | 20.13 | 20.22 | 20.11 | 20.21 | 3,371,974 | +0.12(+0.62%) |
Mar 08, 2017 | 20.15 | 20.16 | 20.09 | 20.09 | 1,895,460 | -0.21(-1.05%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.25 | 20.30 | 1,822,837 | +0.01(+0.04%) |
Mar 06, 2017 | 20.31 | 20.32 | 20.24 | 20.29 | 2,208,981 | +0.09(+0.44%) |
Mar 03, 2017 | 20.19 | 20.21 | 20.11 | 20.20 | 3,392,252 | +0.26(+1.29%) |
Mar 02, 2017 | 20.02 | 20.05 | 19.95 | 19.95 | 3,276,523 | -0.45(-2.22%) |