Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.90 | 21.03 | 20.90 | 20.99 | 3,566,419 | +0.09(+0.42%) |
Jun 29, 2017 | 21.01 | 21.08 | 20.69 | 20.90 | 4,582,548 | -0.19(-0.91%) |
Jun 28, 2017 | 21.04 | 21.22 | 20.76 | 21.09 | 4,983,269 | +0.07(+0.33%) |
Jun 27, 2017 | 21.57 | 21.57 | 21.02 | 21.03 | 5,915,426 | -0.49(-2.29%) |
Jun 26, 2017 | 21.43 | 21.64 | 21.35 | 21.52 | 4,546,561 | +0.10(+0.48%) |
Jun 23, 2017 | 21.25 | 21.47 | 21.21 | 21.42 | 5,112,637 | +0.25(+1.20%) |
Jun 22, 2017 | 21.09 | 21.28 | 21.04 | 21.16 | 2,938,039 | +0.10(+0.48%) |
Jun 21, 2017 | 21.04 | 21.20 | 20.97 | 21.06 | 3,614,904 | +0.02(+0.08%) |
Jun 20, 2017 | 21.21 | 21.26 | 20.95 | 21.04 | 3,207,975 | -0.14(-0.64%) |
Jun 19, 2017 | 21.06 | 21.28 | 21.03 | 21.18 | 4,514,516 | +0.17(+0.81%) |
Jun 16, 2017 | 21.03 | 21.16 | 20.99 | 21.01 | 8,594,465 | +0.03(+0.16%) |
Jun 15, 2017 | 20.80 | 21.06 | 20.74 | 20.97 | 3,090,919 | +0.09(+0.41%) |
Jun 14, 2017 | 20.69 | 20.95 | 20.69 | 20.89 | 4,984,873 | +0.24(+1.15%) |
Jun 13, 2017 | 20.69 | 20.75 | 20.50 | 20.65 | 3,905,728 | +0.00(+0.00%) |
Jun 12, 2017 | 20.62 | 20.77 | 20.60 | 20.65 | 3,068,897 | +0.03(+0.16%) |
Jun 09, 2017 | 20.57 | 20.70 | 20.53 | 20.62 | 4,964,210 | +0.00(+0.00%) |
Jun 08, 2017 | 20.48 | 20.65 | 20.38 | 20.62 | 3,449,082 | +0.14(+0.66%) |
Jun 07, 2017 | 20.41 | 20.52 | 20.28 | 20.48 | 3,372,850 | +0.09(+0.42%) |
Jun 06, 2017 | 20.38 | 20.43 | 20.18 | 20.40 | 2,999,773 | +0.10(+0.50%) |
Jun 05, 2017 | 20.43 | 20.45 | 20.19 | 20.29 | 3,601,800 | -0.15(-0.75%) |
Jun 02, 2017 | 20.45 | 20.57 | 20.41 | 20.45 | 4,656,019 | +0.00(+0.00%) |
Jun 01, 2017 | 20.31 | 20.57 | 20.24 | 20.45 | 5,168,557 | +0.08(+0.42%) |
May 31, 2017 | 20.07 | 20.36 | 20.04 | 20.36 | 7,675,069 | +0.31(+1.53%) |
May 30, 2017 | 20.07 | 20.09 | 19.94 | 20.06 | 2,152,857 | -0.03(-0.17%) |
May 26, 2017 | 20.06 | 20.11 | 19.89 | 20.09 | 2,571,346 | +0.05(+0.25%) |
May 25, 2017 | 19.99 | 20.16 | 19.94 | 20.04 | 2,874,241 | +0.03(+0.17%) |
May 24, 2017 | 19.90 | 20.06 | 19.85 | 20.01 | 3,573,949 | +0.15(+0.77%) |
May 23, 2017 | 19.80 | 19.92 | 19.74 | 19.85 | 3,584,458 | +0.10(+0.52%) |
May 22, 2017 | 19.60 | 19.80 | 19.54 | 19.75 | 2,760,260 | +0.20(+1.04%) |
May 19, 2017 | 19.46 | 19.61 | 19.41 | 19.55 | 3,290,926 | +0.10(+0.52%) |
May 18, 2017 | 19.50 | 19.56 | 19.38 | 19.44 | 3,955,942 | -0.08(-0.44%) |
May 17, 2017 | 19.27 | 19.56 | 19.27 | 19.53 | 4,670,792 | +0.24(+1.23%) |
May 16, 2017 | 19.31 | 19.46 | 19.29 | 19.29 | 3,126,622 | -0.07(-0.35%) |
May 15, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,465,728 | +0.15(+0.80%) |
May 12, 2017 | 19.29 | 19.36 | 19.19 | 19.21 | 2,623,930 | +0.00(+0.00%) |
May 11, 2017 | 19.17 | 19.26 | 19.12 | 19.21 | 3,369,150 | +0.00(+0.00%) |
May 10, 2017 | 19.09 | 19.27 | 19.07 | 19.21 | 4,046,753 | +0.10(+0.53%) |
May 09, 2017 | 19.41 | 19.51 | 19.02 | 19.10 | 7,506,518 | -0.34(-1.75%) |
May 08, 2017 | 19.68 | 19.73 | 19.43 | 19.44 | 4,411,763 | -0.17(-0.87%) |
May 05, 2017 | 19.46 | 19.74 | 19.44 | 19.61 | 5,429,153 | +0.12(+0.61%) |
May 04, 2017 | 19.67 | 19.68 | 19.21 | 19.50 | 7,813,437 | -0.10(-0.52%) |
May 03, 2017 | 19.85 | 19.92 | 19.55 | 19.60 | 8,995,104 | -0.27(-1.37%) |
May 02, 2017 | 20.11 | 20.13 | 19.72 | 19.87 | 7,012,172 | -0.31(-1.52%) |
May 01, 2017 | 20.12 | 20.29 | 20.06 | 20.18 | 5,017,463 | +0.10(+0.51%) |
Apr 28, 2017 | 20.38 | 20.38 | 19.94 | 20.07 | 7,772,247 | -0.31(-1.50%) |
Apr 27, 2017 | 20.02 | 20.51 | 19.97 | 20.38 | 7,557,335 | +0.41(+2.04%) |
Apr 26, 2017 | 19.99 | 20.06 | 19.92 | 19.97 | 4,868,950 | +0.00(+0.00%) |
Apr 25, 2017 | 19.99 | 20.06 | 19.90 | 19.97 | 4,178,206 | -0.02(-0.09%) |
Apr 24, 2017 | 20.02 | 20.06 | 19.78 | 19.99 | 5,116,500 | +0.00(+0.00%) |
Apr 21, 2017 | 19.92 | 20.06 | 19.85 | 19.99 | 3,732,252 | +0.10(+0.51%) |
Apr 20, 2017 | 19.95 | 20.02 | 19.70 | 19.89 | 4,202,086 | -0.03(-0.17%) |
Apr 19, 2017 | 20.01 | 20.04 | 19.84 | 19.92 | 3,176,230 | -0.07(-0.34%) |
Apr 18, 2017 | 19.95 | 20.04 | 19.89 | 19.99 | 3,805,393 | +0.05(+0.26%) |
Apr 17, 2017 | 19.77 | 19.97 | 19.77 | 19.94 | 5,035,183 | +0.17(+0.86%) |
Apr 13, 2017 | 19.61 | 19.84 | 19.61 | 19.77 | 5,235,399 | +0.17(+0.87%) |
Apr 12, 2017 | 19.50 | 19.65 | 19.50 | 19.60 | 4,231,077 | +0.07(+0.35%) |
Apr 11, 2017 | 19.34 | 19.53 | 19.31 | 19.53 | 4,722,524 | +0.17(+0.88%) |
Apr 10, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,637,568 | +0.14(+0.71%) |
Apr 07, 2017 | 19.26 | 19.26 | 19.12 | 19.22 | 4,042,585 | +0.00(+0.00%) |
Apr 06, 2017 | 19.19 | 19.27 | 19.12 | 19.22 | 4,891,220 | +0.00(+0.00%) |
Apr 05, 2017 | 19.12 | 19.24 | 19.04 | 19.22 | 6,703,377 | +0.15(+0.80%) |
Apr 04, 2017 | 18.87 | 19.10 | 18.87 | 19.07 | 3,743,262 | +0.17(+0.90%) |