Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.71 | 21.74 | 21.68 | 21.72 | 26,960 | +0.01(+0.03%) |
May 30, 2017 | 21.73 | 21.73 | 21.68 | 21.71 | 19,825 | +0.02(+0.10%) |
May 26, 2017 | 21.73 | 21.73 | 21.69 | 21.69 | 17,294 | -0.02(-0.10%) |
May 25, 2017 | 21.64 | 22.24 | 21.63 | 21.71 | 1,289,006 | +0.03(+0.14%) |
May 24, 2017 | 21.68 | 21.68 | 21.65 | 21.68 | 42,445 | +0.03(+0.14%) |
May 23, 2017 | 21.64 | 21.66 | 21.64 | 21.65 | 30,424 | +0.03(+0.13%) |
May 22, 2017 | 21.61 | 21.63 | 21.55 | 21.63 | 18,395 | +0.06(+0.29%) |
May 19, 2017 | 21.59 | 21.59 | 21.51 | 21.56 | 19,263 | +0.02(+0.10%) |
May 18, 2017 | 21.47 | 21.58 | 21.47 | 21.54 | 8,918 | +0.04(+0.18%) |
May 17, 2017 | 21.57 | 21.59 | 21.49 | 21.50 | 25,758 | -0.06(-0.28%) |
May 16, 2017 | 21.54 | 21.57 | 21.52 | 21.56 | 10,983 | +0.02(+0.10%) |
May 15, 2017 | 21.59 | 21.59 | 21.52 | 21.54 | 16,311 | +0.03(+0.14%) |
May 12, 2017 | 21.57 | 21.57 | 21.49 | 21.51 | 16,551 | -0.04(-0.17%) |
May 11, 2017 | 21.51 | 21.55 | 21.51 | 21.55 | 71,428 | +0.02(+0.07%) |
May 10, 2017 | 21.56 | 21.56 | 21.50 | 21.53 | 33,631 | -0.02(-0.08%) |
May 09, 2017 | 21.58 | 21.58 | 21.52 | 21.55 | 17,793 | +0.03(+0.15%) |
May 08, 2017 | 21.56 | 21.56 | 21.49 | 21.52 | 33,790 | -0.02(-0.07%) |
May 05, 2017 | 21.47 | 21.53 | 21.47 | 21.53 | 11,060 | +0.02(+0.07%) |
May 04, 2017 | 21.53 | 21.53 | 21.46 | 21.52 | 17,327 | +0.01(+0.05%) |
May 03, 2017 | 21.59 | 21.59 | 21.49 | 21.51 | 165,989 | +0.05(+0.23%) |
May 02, 2017 | 21.53 | 21.53 | 21.46 | 21.46 | 45,603 | -0.01(-0.03%) |
May 01, 2017 | 21.47 | 21.52 | 21.47 | 21.47 | 5,847 | -0.03(-0.14%) |
Apr 28, 2017 | 21.50 | 21.50 | 21.45 | 21.50 | 35,659 | -0.01(-0.03%) |
Apr 27, 2017 | 21.48 | 21.50 | 21.43 | 21.50 | 13,996 | +0.00(+0.00%) |
Apr 26, 2017 | 21.46 | 21.51 | 21.45 | 21.50 | 20,590 | +0.01(+0.07%) |
Apr 25, 2017 | 21.44 | 21.52 | 21.43 | 21.49 | 38,793 | +0.04(+0.18%) |
Apr 24, 2017 | 21.38 | 21.46 | 21.38 | 21.45 | 10,967 | +0.15(+0.71%) |
Apr 21, 2017 | 21.26 | 21.32 | 21.25 | 21.30 | 25,281 | -0.02(-0.11%) |
Apr 20, 2017 | 21.25 | 21.38 | 21.24 | 21.32 | 8,688 | +0.18(+0.85%) |
Apr 19, 2017 | 21.20 | 21.29 | 21.09 | 21.14 | 48,375 | -0.06(-0.28%) |
Apr 18, 2017 | 21.20 | 21.23 | 21.14 | 21.20 | 163,780 | -0.02(-0.11%) |
Apr 17, 2017 | 21.14 | 21.26 | 21.14 | 21.23 | 18,912 | +0.12(+0.57%) |
Apr 13, 2017 | 21.20 | 21.24 | 21.10 | 21.10 | 40,946 | -0.11(-0.50%) |
Apr 12, 2017 | 21.23 | 21.23 | 21.18 | 21.21 | 74,669 | -0.03(-0.12%) |
Apr 11, 2017 | 21.21 | 21.26 | 21.14 | 21.24 | 2,606,976 | -0.06(-0.29%) |
Apr 10, 2017 | 21.32 | 21.32 | 21.24 | 21.30 | 16,121 | +0.06(+0.27%) |
Apr 07, 2017 | 21.27 | 21.32 | 21.20 | 21.24 | 29,063 | -0.02(-0.11%) |
Apr 06, 2017 | 21.27 | 21.30 | 21.22 | 21.26 | 30,320 | +0.02(+0.11%) |
Apr 05, 2017 | 21.32 | 21.47 | 21.23 | 21.24 | 48,633 | +0.00(+0.00%) |
Apr 04, 2017 | 21.26 | 21.27 | 21.20 | 21.24 | 25,479 | -0.01(-0.07%) |
Apr 03, 2017 | 21.32 | 22.06 | 21.18 | 21.26 | 17,987 | -0.07(-0.32%) |
Mar 31, 2017 | 21.32 | 21.33 | 21.27 | 21.32 | 24,820 | +0.05(+0.25%) |
Mar 30, 2017 | 21.26 | 21.41 | 21.26 | 21.27 | 15,506 | +0.02(+0.07%) |
Mar 29, 2017 | 21.22 | 21.28 | 21.20 | 21.26 | 289,885 | +0.04(+0.18%) |
Mar 28, 2017 | 21.04 | 21.26 | 21.04 | 21.22 | 83,736 | +0.13(+0.61%) |
Mar 27, 2017 | 21.19 | 21.19 | 20.96 | 21.09 | 20,257 | +0.02(+0.07%) |
Mar 24, 2017 | 21.14 | 21.17 | 21.07 | 21.07 | 30,620 | -0.06(-0.28%) |
Mar 23, 2017 | 21.15 | 21.18 | 21.10 | 21.13 | 23,702 | +0.02(+0.07%) |
Mar 22, 2017 | 21.09 | 21.16 | 21.07 | 21.12 | 16,508 | +0.03(+0.14%) |
Mar 21, 2017 | 21.32 | 21.32 | 21.07 | 21.09 | 142,106 | -0.20(-0.95%) |
Mar 20, 2017 | 21.29 | 21.34 | 21.28 | 21.29 | 35,825 | +0.02(+0.07%) |
Mar 17, 2017 | 21.29 | 21.40 | 21.27 | 21.28 | 34,298 | -0.01(-0.05%) |
Mar 16, 2017 | 21.28 | 21.30 | 21.25 | 21.29 | 16,917 | -0.03(-0.12%) |
Mar 15, 2017 | 21.29 | 21.32 | 21.28 | 21.32 | 63,710 | +0.04(+0.17%) |
Mar 14, 2017 | 21.31 | 21.31 | 21.24 | 21.28 | 20,918 | +0.05(+0.21%) |
Mar 13, 2017 | 21.30 | 21.30 | 21.23 | 21.23 | 6,541 | -0.02(-0.10%) |
Mar 10, 2017 | 21.28 | 21.31 | 21.25 | 21.26 | 22,446 | -0.02(-0.07%) |
Mar 09, 2017 | 21.26 | 21.29 | 21.24 | 21.27 | 35,526 | +0.01(+0.04%) |
Mar 08, 2017 | 21.26 | 21.28 | 21.26 | 21.26 | 15,283 | -0.01(-0.04%) |
Mar 07, 2017 | 21.26 | 21.29 | 21.26 | 21.27 | 37,748 | +0.00(+0.00%) |
Mar 06, 2017 | 21.29 | 21.29 | 21.26 | 21.27 | 7,005 | -0.01(-0.04%) |
Mar 03, 2017 | 21.29 | 21.29 | 21.21 | 21.28 | 108,033 | +0.02(+0.07%) |
Mar 02, 2017 | 21.29 | 22.02 | 21.20 | 21.26 | 62,218 | +0.00(+0.00%) |