Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.51 | 20.56 | 20.11 | 20.22 | 5,984,287 | -0.16(-0.78%) |
Jun 29, 2017 | 20.51 | 20.61 | 20.24 | 20.38 | 3,933,366 | -0.10(-0.47%) |
Jun 28, 2017 | 20.32 | 20.54 | 20.15 | 20.48 | 5,136,121 | +0.25(+1.23%) |
Jun 27, 2017 | 20.10 | 20.28 | 19.96 | 20.23 | 6,437,358 | +0.33(+1.67%) |
Jun 26, 2017 | 20.16 | 20.25 | 19.88 | 19.89 | 3,773,967 | -0.20(-1.00%) |
Jun 23, 2017 | 19.90 | 20.24 | 19.82 | 20.09 | 4,706,977 | +0.14(+0.69%) |
Jun 22, 2017 | 20.09 | 20.32 | 19.92 | 19.96 | 4,750,102 | +0.07(+0.35%) |
Jun 21, 2017 | 19.80 | 20.26 | 19.74 | 19.89 | 5,178,735 | +0.00(+0.00%) |
Jun 20, 2017 | 20.16 | 20.16 | 19.71 | 19.89 | 8,042,199 | -0.55(-2.68%) |
Jun 19, 2017 | 20.67 | 20.73 | 20.38 | 20.43 | 4,945,370 | -0.15(-0.74%) |
Jun 16, 2017 | 20.52 | 20.73 | 20.43 | 20.59 | 9,668,067 | +0.16(+0.78%) |
Jun 15, 2017 | 20.47 | 20.70 | 20.35 | 20.43 | 6,173,908 | -0.19(-0.91%) |
Jun 14, 2017 | 21.42 | 21.42 | 20.58 | 20.61 | 4,751,865 | -0.77(-3.59%) |
Jun 13, 2017 | 21.42 | 21.51 | 21.20 | 21.38 | 3,720,915 | +0.06(+0.29%) |
Jun 12, 2017 | 21.29 | 21.51 | 20.95 | 21.32 | 4,932,062 | +0.10(+0.46%) |
Jun 09, 2017 | 20.95 | 21.30 | 20.93 | 21.22 | 4,028,205 | +0.28(+1.36%) |
Jun 08, 2017 | 21.02 | 21.21 | 20.86 | 20.94 | 3,586,866 | -0.16(-0.76%) |
Jun 07, 2017 | 21.65 | 21.79 | 21.07 | 21.10 | 5,307,472 | -0.68(-3.12%) |
Jun 06, 2017 | 21.47 | 21.78 | 21.42 | 21.78 | 3,387,136 | +0.26(+1.19%) |
Jun 05, 2017 | 21.44 | 21.62 | 21.30 | 21.52 | 4,063,434 | -0.01(-0.03%) |
Jun 02, 2017 | 21.58 | 21.58 | 21.36 | 21.53 | 4,092,228 | -0.15(-0.67%) |
Jun 01, 2017 | 21.46 | 21.92 | 21.33 | 21.67 | 4,564,791 | +0.21(+1.00%) |
May 31, 2017 | 21.51 | 21.60 | 21.34 | 21.46 | 4,671,579 | -0.25(-1.14%) |
May 30, 2017 | 21.52 | 21.73 | 21.49 | 21.71 | 2,962,093 | +0.03(+0.13%) |
May 26, 2017 | 21.50 | 21.74 | 21.40 | 21.68 | 2,469,514 | +0.23(+1.09%) |
May 25, 2017 | 21.75 | 22.01 | 21.37 | 21.44 | 4,252,412 | -0.38(-1.73%) |
May 24, 2017 | 21.85 | 22.06 | 21.68 | 21.82 | 2,274,554 | +0.00(+0.00%) |
May 23, 2017 | 21.90 | 22.02 | 21.70 | 21.82 | 4,712,628 | -0.18(-0.81%) |
May 22, 2017 | 22.06 | 22.12 | 21.90 | 22.00 | 2,043,345 | +0.04(+0.19%) |
May 19, 2017 | 21.75 | 22.00 | 21.63 | 21.96 | 3,201,525 | +0.42(+1.97%) |
May 18, 2017 | 21.48 | 21.80 | 21.27 | 21.53 | 3,575,742 | +0.03(+0.13%) |
May 17, 2017 | 21.82 | 21.89 | 21.50 | 21.51 | 3,407,224 | -0.41(-1.88%) |
May 16, 2017 | 22.12 | 22.26 | 21.90 | 21.92 | 2,876,976 | -0.10(-0.44%) |
May 15, 2017 | 22.08 | 22.18 | 21.95 | 22.01 | 3,643,425 | +0.30(+1.39%) |
May 12, 2017 | 21.66 | 21.78 | 21.52 | 21.71 | 3,182,470 | +0.08(+0.35%) |
May 11, 2017 | 21.88 | 21.92 | 21.58 | 21.64 | 3,451,940 | -0.25(-1.13%) |
May 10, 2017 | 21.70 | 21.95 | 21.49 | 21.88 | 4,196,667 | +0.36(+1.66%) |
May 09, 2017 | 21.58 | 21.60 | 21.34 | 21.53 | 6,684,725 | -0.10(-0.48%) |
May 08, 2017 | 21.40 | 21.68 | 21.36 | 21.63 | 3,403,509 | +0.25(+1.15%) |
May 05, 2017 | 20.83 | 21.41 | 20.74 | 21.38 | 5,242,368 | +0.59(+2.83%) |
May 04, 2017 | 21.18 | 21.18 | 20.49 | 20.79 | 7,248,201 | -0.53(-2.51%) |
May 03, 2017 | 21.49 | 21.54 | 21.32 | 21.33 | 4,182,730 | -0.23(-1.05%) |
May 02, 2017 | 21.46 | 21.75 | 21.45 | 21.55 | 4,833,553 | +0.06(+0.29%) |
May 01, 2017 | 21.45 | 21.56 | 21.31 | 21.49 | 3,775,920 | +0.00(+0.00%) |
Apr 28, 2017 | 21.21 | 21.55 | 20.96 | 21.49 | 5,441,090 | +0.47(+2.22%) |
Apr 27, 2017 | 21.17 | 21.52 | 20.41 | 21.03 | 7,681,677 | +0.04(+0.20%) |
Apr 26, 2017 | 21.21 | 21.47 | 20.95 | 20.99 | 4,230,289 | -0.36(-1.70%) |
Apr 25, 2017 | 20.92 | 21.36 | 20.90 | 21.35 | 4,013,225 | +0.32(+1.50%) |
Apr 24, 2017 | 20.94 | 21.10 | 20.81 | 21.03 | 4,067,535 | +0.26(+1.25%) |
Apr 21, 2017 | 20.60 | 20.77 | 20.44 | 20.77 | 4,032,070 | +0.11(+0.53%) |
Apr 20, 2017 | 20.68 | 20.88 | 20.65 | 20.66 | 2,518,036 | -0.03(-0.17%) |
Apr 19, 2017 | 20.99 | 21.11 | 20.66 | 20.70 | 4,180,595 | -0.31(-1.47%) |
Apr 18, 2017 | 21.01 | 21.19 | 20.78 | 21.01 | 4,553,390 | -0.24(-1.13%) |
Apr 17, 2017 | 21.07 | 21.29 | 21.01 | 21.25 | 3,736,947 | +0.32(+1.54%) |
Apr 13, 2017 | 21.36 | 21.40 | 20.88 | 20.92 | 2,315,251 | -0.43(-2.02%) |
Apr 12, 2017 | 21.29 | 21.47 | 21.22 | 21.36 | 2,450,310 | +0.03(+0.16%) |
Apr 11, 2017 | 21.49 | 21.51 | 21.16 | 21.32 | 2,771,773 | -0.17(-0.80%) |
Apr 10, 2017 | 21.30 | 21.57 | 21.18 | 21.49 | 2,348,197 | +0.26(+1.23%) |
Apr 07, 2017 | 21.33 | 21.42 | 21.18 | 21.23 | 2,128,569 | -0.06(-0.29%) |
Apr 06, 2017 | 21.27 | 21.39 | 21.16 | 21.29 | 2,944,156 | +0.13(+0.62%) |
Apr 05, 2017 | 21.29 | 21.50 | 21.15 | 21.16 | 5,393,121 | +0.19(+0.88%) |
Apr 04, 2017 | 20.74 | 21.00 | 20.63 | 20.98 | 3,796,578 | +0.15(+0.72%) |