Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.13 | 22.16 | 22.02 | 22.05 | 1,834,459 | +0.02(+0.10%) |
May 30, 2017 | 22.05 | 22.07 | 22.02 | 22.03 | 1,412,806 | -0.08(-0.36%) |
May 26, 2017 | 22.06 | 22.11 | 22.06 | 22.11 | 1,097,400 | -0.01(-0.07%) |
May 25, 2017 | 22.13 | 22.16 | 22.09 | 22.13 | 1,265,155 | +0.02(+0.10%) |
May 24, 2017 | 22.10 | 22.12 | 22.07 | 22.10 | 1,243,108 | -0.04(-0.16%) |
May 23, 2017 | 22.10 | 22.14 | 22.07 | 22.14 | 1,488,676 | +0.06(+0.29%) |
May 22, 2017 | 22.04 | 22.08 | 22.02 | 22.08 | 1,053,012 | +0.05(+0.23%) |
May 19, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,464,794 | +0.12(+0.56%) |
May 18, 2017 | 21.77 | 21.95 | 21.75 | 21.90 | 2,747,906 | +0.09(+0.43%) |
May 17, 2017 | 22.05 | 22.07 | 21.81 | 21.81 | 4,139,581 | -0.44(-1.97%) |
May 16, 2017 | 22.27 | 22.28 | 22.20 | 22.25 | 2,450,807 | +0.02(+0.10%) |
May 15, 2017 | 22.14 | 22.23 | 22.14 | 22.23 | 2,036,782 | +0.09(+0.42%) |
May 12, 2017 | 22.09 | 22.15 | 22.07 | 22.13 | 4,511,998 | +0.03(+0.13%) |
May 11, 2017 | 22.10 | 22.11 | 22.01 | 22.10 | 1,636,936 | -0.05(-0.23%) |
May 10, 2017 | 22.11 | 22.17 | 22.10 | 22.16 | 1,436,895 | +0.04(+0.16%) |
May 09, 2017 | 22.15 | 22.15 | 22.07 | 22.12 | 1,565,959 | +0.06(+0.26%) |
May 08, 2017 | 22.03 | 22.06 | 22.02 | 22.06 | 1,441,930 | -0.06(-0.26%) |
May 05, 2017 | 21.95 | 22.12 | 21.95 | 22.12 | 1,664,099 | +0.22(+1.02%) |
May 04, 2017 | 21.86 | 21.90 | 21.82 | 21.90 | 2,143,961 | +0.09(+0.43%) |
May 03, 2017 | 21.72 | 21.80 | 21.69 | 21.80 | 6,121,745 | +0.06(+0.26%) |
May 02, 2017 | 21.70 | 21.76 | 21.70 | 21.75 | 2,444,107 | +0.09(+0.43%) |
May 01, 2017 | 21.62 | 21.70 | 21.58 | 21.65 | 1,777,568 | +0.11(+0.50%) |
Apr 28, 2017 | 21.57 | 21.58 | 21.53 | 21.54 | 1,741,605 | -0.05(-0.23%) |
Apr 27, 2017 | 21.62 | 21.62 | 21.55 | 21.60 | 1,926,923 | +0.04(+0.20%) |
Apr 26, 2017 | 21.60 | 21.66 | 21.54 | 21.55 | 1,984,697 | -0.02(-0.10%) |
Apr 25, 2017 | 21.57 | 21.60 | 21.53 | 21.57 | 2,587,053 | +0.14(+0.67%) |
Apr 24, 2017 | 21.39 | 21.45 | 21.39 | 21.43 | 1,762,501 | +0.45(+2.12%) |
Apr 21, 2017 | 20.96 | 20.99 | 20.93 | 20.98 | 2,366,561 | +0.02(+0.10%) |
Apr 20, 2017 | 20.95 | 21.01 | 20.93 | 20.96 | 3,780,303 | +0.17(+0.79%) |
Apr 19, 2017 | 20.86 | 20.91 | 20.78 | 20.80 | 1,873,572 | -0.01(-0.03%) |
Apr 18, 2017 | 20.85 | 20.89 | 20.74 | 20.81 | 2,923,208 | -0.28(-1.33%) |
Apr 17, 2017 | 21.00 | 21.10 | 21.00 | 21.09 | 1,143,023 | +0.11(+0.55%) |
Apr 13, 2017 | 21.01 | 21.06 | 20.96 | 20.97 | 2,104,235 | -0.11(-0.54%) |
Apr 12, 2017 | 21.16 | 21.17 | 21.09 | 21.09 | 2,576,735 | -0.14(-0.64%) |
Apr 11, 2017 | 21.22 | 21.24 | 21.06 | 21.22 | 4,512,090 | +0.03(+0.14%) |
Apr 10, 2017 | 21.21 | 21.22 | 21.14 | 21.19 | 2,192,193 | -0.04(-0.20%) |
Apr 07, 2017 | 21.15 | 21.27 | 21.15 | 21.24 | 2,800,955 | +0.09(+0.44%) |
Apr 06, 2017 | 21.12 | 21.18 | 21.11 | 21.14 | 3,305,654 | +0.08(+0.38%) |
Apr 05, 2017 | 21.23 | 21.28 | 21.06 | 21.06 | 3,417,266 | -0.17(-0.81%) |
Apr 04, 2017 | 21.16 | 21.24 | 21.13 | 21.24 | 2,484,892 | +0.01(+0.07%) |
Apr 03, 2017 | 21.25 | 21.25 | 21.08 | 21.22 | 4,421,737 | -0.02(-0.10%) |
Mar 31, 2017 | 21.21 | 21.27 | 21.18 | 21.24 | 1,872,843 | -0.05(-0.24%) |
Mar 30, 2017 | 21.21 | 21.30 | 21.21 | 21.29 | 1,609,912 | +0.04(+0.20%) |
Mar 29, 2017 | 21.19 | 21.27 | 21.17 | 21.25 | 1,721,759 | +0.02(+0.10%) |
Mar 28, 2017 | 21.04 | 21.25 | 21.04 | 21.23 | 1,861,330 | +0.20(+0.96%) |
Mar 27, 2017 | 20.88 | 21.07 | 20.88 | 21.03 | 2,568,412 | -0.07(-0.34%) |
Mar 24, 2017 | 21.06 | 21.11 | 21.01 | 21.10 | 2,316,223 | +0.09(+0.44%) |
Mar 23, 2017 | 20.91 | 21.06 | 20.91 | 21.01 | 2,014,547 | +0.04(+0.21%) |
Mar 22, 2017 | 20.91 | 20.98 | 20.86 | 20.96 | 4,266,421 | -0.01(-0.03%) |
Mar 21, 2017 | 21.26 | 21.28 | 20.96 | 20.97 | 3,595,998 | -0.22(-1.05%) |
Mar 20, 2017 | 21.21 | 21.26 | 21.17 | 21.19 | 1,657,338 | -0.04(-0.21%) |
Mar 17, 2017 | 21.25 | 21.26 | 21.19 | 21.24 | 4,066,764 | +0.04(+0.20%) |
Mar 16, 2017 | 21.24 | 21.26 | 21.18 | 21.19 | 5,739,160 | +0.05(+0.24%) |
Mar 15, 2017 | 21.13 | 21.18 | 21.11 | 21.14 | 1,818,436 | +0.04(+0.20%) |
Mar 14, 2017 | 21.10 | 21.10 | 21.03 | 21.10 | 1,340,060 | -0.09(-0.44%) |
Mar 13, 2017 | 21.14 | 21.20 | 21.14 | 21.19 | 3,796,966 | +0.07(+0.34%) |
Mar 10, 2017 | 21.12 | 21.15 | 21.05 | 21.12 | 3,557,902 | +0.10(+0.48%) |
Mar 09, 2017 | 20.98 | 21.03 | 20.94 | 21.02 | 3,079,919 | +0.09(+0.45%) |
Mar 08, 2017 | 20.99 | 21.06 | 20.92 | 20.93 | 2,266,018 | -0.01(-0.07%) |
Mar 07, 2017 | 20.93 | 20.98 | 20.92 | 20.94 | 2,570,794 | -0.05(-0.24%) |
Mar 06, 2017 | 20.95 | 21.01 | 20.92 | 20.99 | 1,787,029 | -0.04(-0.17%) |
Mar 03, 2017 | 21.03 | 21.08 | 21.01 | 21.03 | 2,151,500 | +0.01(+0.07%) |
Mar 02, 2017 | 21.05 | 21.07 | 21.00 | 21.01 | 1,733,171 | -0.04(-0.17%) |