Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.10 | 20.22 | 19.99 | 20.09 | 3,865,982 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.03 | 2,083,736 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.29 | 20.06 | 20.07 | 1,891,835 | -0.18(-0.89%) |
May 25, 2017 | 20.10 | 20.30 | 20.09 | 20.25 | 1,385,618 | +0.15(+0.77%) |
May 24, 2017 | 20.25 | 20.29 | 20.10 | 20.10 | 1,848,475 | -0.08(-0.38%) |
May 23, 2017 | 20.19 | 20.24 | 20.10 | 20.18 | 1,439,249 | +0.01(+0.03%) |
May 22, 2017 | 20.11 | 20.20 | 20.01 | 20.17 | 2,307,240 | +0.14(+0.70%) |
May 19, 2017 | 19.84 | 20.05 | 19.79 | 20.03 | 3,156,296 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.88 | 19.60 | 19.82 | 4,753,652 | +0.00(+0.02%) |
May 17, 2017 | 19.83 | 19.97 | 19.79 | 19.82 | 2,786,093 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.15 | 19.98 | 20.01 | 2,582,530 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.22 | 20.03 | 20.13 | 2,826,617 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.12 | 19.89 | 20.06 | 3,594,763 | +0.10(+0.52%) |
May 11, 2017 | 19.83 | 20.00 | 19.69 | 19.96 | 4,578,507 | +0.13(+0.67%) |
May 10, 2017 | 19.80 | 19.85 | 19.60 | 19.83 | 3,313,301 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.02 | 19.82 | 19.83 | 3,994,078 | -0.08(-0.42%) |
May 08, 2017 | 20.17 | 20.21 | 19.82 | 19.91 | 3,308,898 | -0.26(-1.30%) |
May 05, 2017 | 20.19 | 20.22 | 20.06 | 20.17 | 1,949,715 | -0.01(-0.07%) |
May 04, 2017 | 20.23 | 20.23 | 19.99 | 20.19 | 2,861,793 | +0.04(+0.22%) |
May 03, 2017 | 20.30 | 20.36 | 19.98 | 20.14 | 4,085,483 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.39 | 20.20 | 20.30 | 1,921,492 | -0.02(-0.12%) |
May 01, 2017 | 20.57 | 20.57 | 20.33 | 20.33 | 2,111,258 | -0.13(-0.62%) |
Apr 28, 2017 | 20.39 | 20.50 | 20.30 | 20.46 | 3,456,890 | +0.06(+0.29%) |
Apr 27, 2017 | 20.62 | 20.65 | 20.28 | 20.40 | 5,256,102 | -0.26(-1.25%) |
Apr 26, 2017 | 20.86 | 20.95 | 20.47 | 20.66 | 6,309,809 | -0.29(-1.40%) |
Apr 25, 2017 | 21.05 | 21.08 | 20.92 | 20.95 | 2,560,808 | +0.02(+0.11%) |
Apr 24, 2017 | 21.04 | 21.09 | 20.82 | 20.93 | 3,761,235 | +0.16(+0.77%) |
Apr 21, 2017 | 20.78 | 20.88 | 20.69 | 20.77 | 2,806,545 | -0.06(-0.30%) |
Apr 20, 2017 | 20.67 | 20.85 | 20.53 | 20.83 | 2,306,115 | +0.28(+1.37%) |
Apr 19, 2017 | 20.62 | 20.69 | 20.52 | 20.55 | 1,645,118 | +0.02(+0.10%) |
Apr 18, 2017 | 20.44 | 20.57 | 20.33 | 20.52 | 3,507,178 | +0.01(+0.03%) |
Apr 17, 2017 | 20.27 | 20.52 | 20.22 | 20.52 | 2,011,298 | +0.29(+1.42%) |
Apr 13, 2017 | 20.37 | 20.40 | 20.18 | 20.23 | 2,639,901 | -0.17(-0.83%) |
Apr 12, 2017 | 20.47 | 20.47 | 20.33 | 20.40 | 2,308,835 | -0.10(-0.46%) |
Apr 11, 2017 | 20.52 | 20.59 | 20.35 | 20.50 | 2,364,487 | -0.11(-0.52%) |
Apr 10, 2017 | 20.58 | 20.71 | 20.53 | 20.60 | 2,278,024 | +0.04(+0.20%) |
Apr 07, 2017 | 20.43 | 20.67 | 20.42 | 20.56 | 2,768,535 | +0.03(+0.13%) |
Apr 06, 2017 | 20.51 | 20.69 | 20.41 | 20.53 | 1,812,038 | +0.01(+0.06%) |
Apr 05, 2017 | 20.50 | 20.76 | 20.36 | 20.52 | 2,692,425 | +0.14(+0.67%) |
Apr 04, 2017 | 20.44 | 20.48 | 20.22 | 20.39 | 2,693,263 | -0.08(-0.41%) |
Apr 03, 2017 | 20.58 | 20.67 | 20.44 | 20.47 | 2,281,902 | -0.16(-0.78%) |
Mar 31, 2017 | 20.55 | 20.69 | 20.46 | 20.63 | 3,031,642 | +0.02(+0.09%) |
Mar 30, 2017 | 20.41 | 20.65 | 20.35 | 20.61 | 3,013,263 | +0.21(+1.05%) |
Mar 29, 2017 | 20.49 | 20.50 | 20.32 | 20.40 | 2,024,580 | -0.14(-0.68%) |
Mar 28, 2017 | 20.49 | 20.61 | 20.38 | 20.54 | 3,263,744 | +0.04(+0.19%) |
Mar 27, 2017 | 20.58 | 20.61 | 20.43 | 20.50 | 1,770,591 | -0.25(-1.20%) |
Mar 24, 2017 | 20.77 | 20.95 | 20.70 | 20.75 | 2,843,835 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.86 | 20.68 | 20.71 | 2,827,644 | +0.01(+0.04%) |
Mar 22, 2017 | 20.74 | 20.78 | 20.61 | 20.70 | 2,400,177 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.70 | 20.71 | 3,846,759 | -0.31(-1.46%) |
Mar 20, 2017 | 20.99 | 21.10 | 20.95 | 21.02 | 2,129,826 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.23 | 21.04 | 21.05 | 5,224,095 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.17 | 20.90 | 21.14 | 3,700,651 | +0.10(+0.48%) |
Mar 15, 2017 | 21.00 | 21.06 | 20.90 | 21.04 | 3,218,576 | +0.13(+0.61%) |
Mar 14, 2017 | 20.89 | 20.98 | 20.85 | 20.91 | 2,338,751 | -0.02(-0.10%) |
Mar 13, 2017 | 20.96 | 21.00 | 20.82 | 20.93 | 3,571,951 | -0.05(-0.25%) |
Mar 10, 2017 | 21.09 | 21.16 | 20.78 | 20.98 | 3,670,265 | -0.04(-0.17%) |
Mar 09, 2017 | 21.01 | 21.07 | 20.91 | 21.02 | 2,437,792 | +0.10(+0.49%) |
Mar 08, 2017 | 20.99 | 21.09 | 20.89 | 20.91 | 2,797,602 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,500,717 | -0.13(-0.60%) |
Mar 06, 2017 | 20.94 | 21.16 | 20.88 | 21.10 | 2,967,479 | +0.08(+0.38%) |
Mar 03, 2017 | 21.06 | 21.17 | 20.90 | 21.02 | 3,734,019 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.39 | 21.04 | 21.07 | 3,019,828 | -0.28(-1.29%) |