Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.84 | 21.93 | 21.66 | 21.78 | 4,602,200 | -0.25(-1.14%) |
May 30, 2017 | 21.84 | 22.06 | 21.82 | 22.03 | 2,918,101 | +0.03(+0.13%) |
May 26, 2017 | 21.82 | 22.07 | 21.72 | 22.00 | 2,432,838 | +0.24(+1.09%) |
May 25, 2017 | 22.07 | 22.34 | 21.69 | 21.77 | 4,189,257 | -0.38(-1.73%) |
May 24, 2017 | 22.18 | 22.39 | 22.01 | 22.15 | 2,240,773 | +0.00(+0.00%) |
May 23, 2017 | 22.23 | 22.35 | 22.03 | 22.15 | 4,642,638 | -0.18(-0.81%) |
May 22, 2017 | 22.39 | 22.46 | 22.23 | 22.33 | 2,012,999 | +0.04(+0.19%) |
May 19, 2017 | 22.07 | 22.33 | 21.96 | 22.29 | 3,153,977 | +0.43(+1.97%) |
May 18, 2017 | 21.80 | 22.13 | 21.59 | 21.86 | 3,522,637 | +0.03(+0.13%) |
May 17, 2017 | 22.15 | 22.22 | 21.82 | 21.83 | 3,356,622 | -0.42(-1.88%) |
May 16, 2017 | 22.45 | 22.60 | 22.23 | 22.25 | 2,834,248 | -0.10(-0.44%) |
May 15, 2017 | 22.42 | 22.52 | 22.28 | 22.35 | 3,589,315 | +0.31(+1.39%) |
May 12, 2017 | 21.99 | 22.11 | 21.85 | 22.04 | 3,135,206 | +0.08(+0.35%) |
May 11, 2017 | 22.21 | 22.25 | 21.91 | 21.96 | 3,400,674 | -0.25(-1.13%) |
May 10, 2017 | 22.03 | 22.28 | 21.81 | 22.21 | 4,134,340 | +0.36(+1.66%) |
May 09, 2017 | 21.90 | 21.93 | 21.66 | 21.85 | 6,585,447 | -0.10(-0.48%) |
May 08, 2017 | 21.73 | 22.01 | 21.68 | 21.96 | 3,352,962 | +0.25(+1.15%) |
May 05, 2017 | 21.14 | 21.73 | 21.05 | 21.71 | 5,164,511 | +0.60(+2.83%) |
May 04, 2017 | 21.50 | 21.50 | 20.79 | 21.11 | 7,140,555 | -0.54(-2.51%) |
May 03, 2017 | 21.82 | 21.87 | 21.64 | 21.65 | 4,120,610 | -0.23(-1.05%) |
May 02, 2017 | 21.78 | 22.08 | 21.77 | 21.88 | 4,761,767 | +0.06(+0.29%) |
May 01, 2017 | 21.78 | 21.89 | 21.63 | 21.82 | 3,719,842 | +0.00(+0.00%) |
Apr 28, 2017 | 21.53 | 21.88 | 21.27 | 21.82 | 5,360,282 | +0.47(+2.22%) |
Apr 27, 2017 | 21.49 | 21.84 | 20.72 | 21.34 | 7,567,592 | +0.04(+0.20%) |
Apr 26, 2017 | 21.53 | 21.79 | 21.27 | 21.30 | 4,167,463 | -0.37(-1.70%) |
Apr 25, 2017 | 21.23 | 21.68 | 21.21 | 21.67 | 3,953,623 | +0.32(+1.50%) |
Apr 24, 2017 | 21.26 | 21.42 | 21.12 | 21.35 | 4,007,126 | +0.26(+1.25%) |
Apr 21, 2017 | 20.91 | 21.09 | 20.75 | 21.09 | 3,972,188 | +0.11(+0.53%) |
Apr 20, 2017 | 20.99 | 21.19 | 20.96 | 20.98 | 2,480,639 | -0.03(-0.17%) |
Apr 19, 2017 | 21.30 | 21.43 | 20.97 | 21.01 | 4,118,507 | -0.31(-1.47%) |
Apr 18, 2017 | 21.32 | 21.51 | 21.09 | 21.32 | 4,485,766 | -0.24(-1.13%) |
Apr 17, 2017 | 21.39 | 21.62 | 21.33 | 21.57 | 3,681,448 | +0.33(+1.54%) |
Apr 13, 2017 | 21.68 | 21.72 | 21.20 | 21.24 | 2,280,866 | -0.44(-2.02%) |
Apr 12, 2017 | 21.62 | 21.79 | 21.54 | 21.68 | 2,413,919 | +0.03(+0.16%) |
Apr 11, 2017 | 21.81 | 21.83 | 21.48 | 21.64 | 2,730,608 | -0.17(-0.80%) |
Apr 10, 2017 | 21.62 | 21.89 | 21.50 | 21.82 | 2,313,323 | +0.26(+1.23%) |
Apr 07, 2017 | 21.65 | 21.75 | 21.50 | 21.55 | 2,096,957 | -0.06(-0.29%) |
Apr 06, 2017 | 21.59 | 21.71 | 21.48 | 21.62 | 2,900,431 | +0.13(+0.62%) |
Apr 05, 2017 | 21.62 | 21.82 | 21.47 | 21.48 | 5,313,025 | +0.19(+0.88%) |
Apr 04, 2017 | 21.05 | 21.32 | 20.94 | 21.30 | 3,740,193 | +0.15(+0.72%) |
Apr 03, 2017 | 21.37 | 21.44 | 20.91 | 21.14 | 6,190,035 | -0.25(-1.17%) |
Mar 31, 2017 | 21.55 | 21.63 | 21.30 | 21.39 | 4,942,635 | -0.10(-0.45%) |
Mar 30, 2017 | 22.05 | 22.10 | 21.41 | 21.49 | 8,418,414 | -0.45(-2.06%) |
Mar 29, 2017 | 21.48 | 22.03 | 21.46 | 21.94 | 6,946,890 | +0.41(+1.91%) |
Mar 28, 2017 | 21.16 | 21.60 | 21.11 | 21.53 | 3,851,796 | +0.49(+2.31%) |
Mar 27, 2017 | 20.94 | 21.13 | 20.92 | 21.04 | 3,982,944 | -0.19(-0.88%) |
Mar 24, 2017 | 21.33 | 21.41 | 21.19 | 21.23 | 3,830,965 | -0.05(-0.23%) |
Mar 23, 2017 | 21.16 | 21.45 | 21.08 | 21.28 | 2,983,655 | +0.05(+0.23%) |
Mar 22, 2017 | 20.99 | 21.46 | 20.86 | 21.23 | 3,881,346 | +0.10(+0.49%) |
Mar 21, 2017 | 21.54 | 21.67 | 21.04 | 21.13 | 5,601,903 | -0.27(-1.27%) |
Mar 20, 2017 | 21.39 | 21.54 | 21.30 | 21.40 | 5,394,042 | -0.08(-0.39%) |
Mar 17, 2017 | 21.41 | 21.62 | 21.41 | 21.48 | 7,567,460 | +0.10(+0.49%) |
Mar 16, 2017 | 21.23 | 21.48 | 21.20 | 21.38 | 4,766,680 | +0.08(+0.36%) |
Mar 15, 2017 | 20.77 | 21.36 | 20.54 | 21.30 | 9,999,970 | +0.63(+3.03%) |
Mar 14, 2017 | 20.63 | 20.74 | 20.45 | 20.68 | 5,474,899 | -0.25(-1.20%) |
Mar 13, 2017 | 20.87 | 20.98 | 20.84 | 20.93 | 6,541,267 | +0.01(+0.07%) |
Mar 10, 2017 | 21.11 | 21.12 | 20.78 | 20.91 | 4,405,457 | +0.02(+0.10%) |
Mar 09, 2017 | 20.84 | 20.98 | 20.56 | 20.89 | 7,704,203 | +0.02(+0.10%) |
Mar 08, 2017 | 21.63 | 21.77 | 20.82 | 20.87 | 6,499,280 | -0.97(-4.43%) |
Mar 07, 2017 | 21.91 | 21.93 | 21.74 | 21.84 | 2,642,812 | -0.06(-0.25%) |
Mar 06, 2017 | 21.67 | 21.91 | 21.50 | 21.89 | 3,453,363 | +0.19(+0.90%) |
Mar 03, 2017 | 21.58 | 21.73 | 21.43 | 21.70 | 4,267,297 | +0.18(+0.84%) |
Mar 02, 2017 | 21.56 | 21.72 | 21.46 | 21.52 | 5,359,243 | -0.22(-1.02%) |