Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.99 | 21.00 | 20.75 | 20.85 | 6,627,047 | +0.00(+0.00%) |
May 30, 2017 | 20.97 | 21.04 | 20.71 | 20.85 | 3,404,005 | -0.16(-0.74%) |
May 26, 2017 | 21.03 | 21.07 | 20.97 | 21.00 | 2,672,859 | -0.05(-0.22%) |
May 25, 2017 | 21.31 | 21.36 | 20.99 | 21.05 | 3,676,204 | -0.17(-0.82%) |
May 24, 2017 | 21.03 | 21.23 | 20.91 | 21.22 | 4,314,143 | +0.15(+0.70%) |
May 23, 2017 | 21.62 | 21.72 | 21.00 | 21.08 | 4,899,068 | -0.34(-1.59%) |
May 22, 2017 | 21.29 | 21.50 | 21.26 | 21.42 | 4,103,125 | +0.15(+0.69%) |
May 19, 2017 | 21.00 | 21.35 | 20.94 | 21.27 | 4,170,978 | +0.35(+1.67%) |
May 18, 2017 | 20.69 | 21.02 | 20.51 | 20.92 | 3,516,812 | +0.19(+0.93%) |
May 17, 2017 | 21.21 | 21.20 | 20.73 | 20.73 | 3,980,563 | -0.49(-2.30%) |
May 16, 2017 | 21.17 | 21.28 | 21.03 | 21.21 | 3,349,237 | +0.12(+0.57%) |
May 15, 2017 | 20.96 | 21.21 | 20.93 | 21.10 | 4,824,445 | +0.17(+0.84%) |
May 12, 2017 | 21.15 | 21.21 | 20.87 | 20.92 | 3,201,906 | -0.25(-1.17%) |
May 11, 2017 | 21.02 | 21.21 | 20.86 | 21.17 | 6,146,418 | +0.12(+0.57%) |
May 10, 2017 | 20.81 | 21.05 | 20.67 | 21.05 | 4,879,775 | +0.17(+0.79%) |
May 09, 2017 | 20.53 | 20.97 | 20.49 | 20.88 | 7,247,161 | +0.42(+2.07%) |
May 08, 2017 | 20.53 | 20.63 | 20.37 | 20.46 | 7,377,421 | -0.08(-0.40%) |
May 05, 2017 | 20.50 | 20.59 | 20.39 | 20.54 | 6,521,844 | +0.17(+0.86%) |
May 04, 2017 | 20.41 | 20.55 | 20.36 | 20.37 | 6,469,046 | -0.03(-0.14%) |
May 03, 2017 | 20.53 | 20.59 | 20.30 | 20.40 | 6,162,878 | -0.13(-0.63%) |
May 02, 2017 | 20.66 | 20.71 | 20.40 | 20.53 | 5,881,200 | -0.15(-0.71%) |
May 01, 2017 | 20.87 | 21.01 | 20.64 | 20.67 | 7,297,114 | -0.17(-0.84%) |
Apr 28, 2017 | 20.99 | 21.02 | 20.64 | 20.85 | 7,217,599 | -0.18(-0.87%) |
Apr 27, 2017 | 20.92 | 21.10 | 20.74 | 21.03 | 8,993,205 | +0.16(+0.75%) |
Apr 26, 2017 | 20.37 | 21.06 | 20.33 | 20.87 | 11,626,327 | +0.46(+2.25%) |
Apr 25, 2017 | 20.38 | 20.57 | 19.69 | 20.41 | 18,313,142 | -0.81(-3.81%) |
Apr 24, 2017 | 21.71 | 21.72 | 21.06 | 21.22 | 10,750,755 | -0.22(-1.03%) |
Apr 21, 2017 | 21.41 | 21.51 | 21.23 | 21.44 | 6,257,328 | -0.02(-0.09%) |
Apr 20, 2017 | 22.42 | 22.47 | 21.32 | 21.46 | 10,409,654 | -0.78(-3.51%) |
Apr 19, 2017 | 22.32 | 22.40 | 22.17 | 22.25 | 4,597,125 | -0.01(-0.04%) |
Apr 18, 2017 | 22.11 | 22.36 | 21.91 | 22.25 | 4,771,021 | +0.08(+0.37%) |
Apr 17, 2017 | 21.85 | 22.21 | 21.81 | 22.17 | 4,980,955 | +0.37(+1.69%) |
Apr 13, 2017 | 21.85 | 22.04 | 21.78 | 21.80 | 4,897,078 | -0.06(-0.25%) |
Apr 12, 2017 | 21.85 | 21.97 | 21.67 | 21.86 | 4,242,283 | +0.01(+0.04%) |
Apr 11, 2017 | 21.56 | 21.91 | 21.50 | 21.85 | 4,793,221 | +0.28(+1.28%) |
Apr 10, 2017 | 21.41 | 21.70 | 21.41 | 21.57 | 3,600,913 | +0.17(+0.77%) |
Apr 07, 2017 | 21.43 | 21.57 | 21.37 | 21.41 | 8,165,532 | -0.07(-0.34%) |
Apr 06, 2017 | 21.44 | 21.72 | 21.38 | 21.48 | 6,639,004 | +0.06(+0.30%) |
Apr 05, 2017 | 21.56 | 21.82 | 21.33 | 21.42 | 5,811,963 | -0.07(-0.34%) |
Apr 04, 2017 | 21.53 | 21.66 | 21.44 | 21.49 | 3,447,471 | -0.10(-0.47%) |
Apr 03, 2017 | 21.75 | 21.81 | 21.44 | 21.59 | 3,934,256 | -0.06(-0.30%) |
Mar 31, 2017 | 21.87 | 21.92 | 21.60 | 21.66 | 4,972,052 | -0.26(-1.18%) |
Mar 30, 2017 | 21.83 | 21.95 | 21.74 | 21.91 | 2,828,123 | +0.07(+0.34%) |
Mar 29, 2017 | 21.75 | 21.91 | 21.69 | 21.84 | 2,778,799 | +0.02(+0.08%) |
Mar 28, 2017 | 21.52 | 21.90 | 21.49 | 21.82 | 4,314,527 | +0.24(+1.11%) |
Mar 27, 2017 | 21.32 | 21.66 | 21.27 | 21.58 | 4,048,766 | -0.02(-0.09%) |
Mar 24, 2017 | 21.64 | 21.76 | 21.43 | 21.60 | 3,601,126 | +0.06(+0.30%) |
Mar 23, 2017 | 21.49 | 21.85 | 21.49 | 21.54 | 3,915,595 | +0.05(+0.21%) |
Mar 22, 2017 | 21.52 | 21.56 | 21.23 | 21.49 | 7,701,201 | -0.03(-0.13%) |
Mar 21, 2017 | 21.89 | 21.96 | 21.38 | 21.52 | 5,891,339 | -0.31(-1.43%) |
Mar 20, 2017 | 21.79 | 21.89 | 21.64 | 21.83 | 3,907,733 | +0.02(+0.08%) |
Mar 17, 2017 | 21.95 | 22.00 | 21.67 | 21.81 | 9,080,766 | -0.08(-0.38%) |
Mar 16, 2017 | 21.61 | 22.12 | 21.60 | 21.90 | 8,311,599 | +0.35(+1.62%) |
Mar 15, 2017 | 21.41 | 21.67 | 21.23 | 21.55 | 5,553,828 | +0.23(+1.08%) |
Mar 14, 2017 | 21.40 | 21.40 | 21.03 | 21.32 | 6,715,679 | -0.19(-0.90%) |
Mar 13, 2017 | 21.70 | 21.74 | 21.31 | 21.51 | 6,727,778 | -0.13(-0.60%) |
Mar 10, 2017 | 21.53 | 21.90 | 21.43 | 21.64 | 11,769,506 | +0.38(+1.77%) |
Mar 09, 2017 | 21.30 | 21.54 | 21.05 | 21.26 | 9,582,103 | -0.04(-0.17%) |
Mar 08, 2017 | 20.90 | 21.38 | 20.89 | 21.30 | 11,595,236 | +0.42(+2.03%) |
Mar 07, 2017 | 20.57 | 21.01 | 20.44 | 20.87 | 7,950,158 | +0.30(+1.47%) |
Mar 06, 2017 | 20.45 | 20.67 | 20.33 | 20.57 | 6,866,968 | -0.02(-0.09%) |
Mar 03, 2017 | 20.49 | 20.66 | 20.34 | 20.59 | 5,495,232 | +0.05(+0.27%) |
Mar 02, 2017 | 20.62 | 20.80 | 20.48 | 20.54 | 5,389,911 | -0.06(-0.31%) |