Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.98 | 20.98 | 20.86 | 20.92 | 360,080 | -0.04(-0.18%) |
May 30, 2017 | 20.98 | 21.03 | 20.95 | 20.95 | 124,346 | -0.12(-0.57%) |
May 26, 2017 | 21.06 | 21.11 | 21.02 | 21.07 | 190,593 | -0.03(-0.13%) |
May 25, 2017 | 21.13 | 21.18 | 21.09 | 21.10 | 112,496 | -0.01(-0.04%) |
May 24, 2017 | 21.17 | 21.22 | 21.11 | 21.11 | 543,310 | -0.11(-0.52%) |
May 23, 2017 | 21.06 | 21.24 | 21.04 | 21.22 | 175,301 | +0.16(+0.74%) |
May 22, 2017 | 21.06 | 21.10 | 21.05 | 21.06 | 100,293 | +0.05(+0.22%) |
May 19, 2017 | 21.07 | 21.14 | 21.02 | 21.02 | 159,881 | -0.05(-0.22%) |
May 18, 2017 | 21.03 | 21.11 | 20.98 | 21.06 | 1,423,569 | -0.03(-0.13%) |
May 17, 2017 | 21.20 | 21.25 | 21.05 | 21.09 | 683,939 | -0.33(-1.55%) |
May 16, 2017 | 21.47 | 21.47 | 21.34 | 21.42 | 130,669 | -0.06(-0.30%) |
May 15, 2017 | 21.49 | 21.54 | 21.46 | 21.49 | 264,499 | +0.06(+0.30%) |
May 12, 2017 | 21.51 | 21.51 | 21.41 | 21.42 | 555,083 | -0.18(-0.81%) |
May 11, 2017 | 21.67 | 21.69 | 21.57 | 21.60 | 233,016 | +0.00(+0.00%) |
May 10, 2017 | 21.52 | 21.65 | 21.49 | 21.60 | 596,181 | +0.04(+0.17%) |
May 09, 2017 | 21.62 | 21.65 | 21.56 | 21.56 | 1,113,931 | -0.01(-0.04%) |
May 08, 2017 | 21.48 | 21.58 | 21.46 | 21.57 | 152,643 | +0.12(+0.56%) |
May 05, 2017 | 21.44 | 21.52 | 21.42 | 21.45 | 185,201 | -0.03(-0.13%) |
May 04, 2017 | 21.51 | 21.56 | 21.46 | 21.48 | 406,271 | +0.14(+0.65%) |
May 03, 2017 | 21.27 | 21.40 | 21.25 | 21.34 | 238,731 | -0.03(-0.13%) |
May 02, 2017 | 21.50 | 21.50 | 21.35 | 21.37 | 401,008 | -0.11(-0.52%) |
May 01, 2017 | 21.38 | 21.55 | 21.31 | 21.48 | 248,937 | +0.17(+0.78%) |
Apr 28, 2017 | 21.46 | 21.46 | 21.30 | 21.31 | 378,180 | -0.04(-0.17%) |
Apr 27, 2017 | 21.41 | 21.44 | 21.31 | 21.35 | 441,294 | +0.00(+0.00%) |
Apr 26, 2017 | 21.46 | 21.47 | 21.35 | 21.35 | 333,470 | -0.11(-0.52%) |
Apr 25, 2017 | 21.36 | 21.49 | 21.30 | 21.46 | 450,672 | +0.24(+1.13%) |
Apr 24, 2017 | 21.29 | 21.30 | 21.17 | 21.22 | 563,131 | +0.13(+0.61%) |
Apr 21, 2017 | 21.04 | 21.10 | 20.98 | 21.09 | 177,400 | +0.01(+0.04%) |
Apr 20, 2017 | 21.07 | 21.16 | 21.03 | 21.08 | 214,842 | +0.07(+0.35%) |
Apr 19, 2017 | 20.99 | 21.06 | 20.98 | 21.01 | 396,546 | +0.12(+0.57%) |
Apr 18, 2017 | 21.05 | 21.10 | 20.85 | 20.89 | 439,030 | -0.27(-1.26%) |
Apr 17, 2017 | 21.10 | 21.21 | 21.10 | 21.16 | 417,004 | +0.04(+0.17%) |
Apr 13, 2017 | 21.10 | 21.20 | 21.05 | 21.12 | 2,541,530 | -0.07(-0.35%) |
Apr 12, 2017 | 21.30 | 21.32 | 21.17 | 21.19 | 579,326 | -0.12(-0.56%) |
Apr 11, 2017 | 21.40 | 21.43 | 21.26 | 21.31 | 523,810 | -0.18(-0.86%) |
Apr 10, 2017 | 21.51 | 21.54 | 21.44 | 21.50 | 378,770 | -0.08(-0.39%) |
Apr 07, 2017 | 21.41 | 21.60 | 21.31 | 21.58 | 605,580 | +0.08(+0.39%) |
Apr 06, 2017 | 21.53 | 21.64 | 21.49 | 21.50 | 299,024 | +0.00(+0.00%) |
Apr 05, 2017 | 21.63 | 21.65 | 21.46 | 21.50 | 522,762 | -0.04(-0.17%) |
Apr 04, 2017 | 21.49 | 21.56 | 21.46 | 21.53 | 824,228 | +0.07(+0.34%) |
Apr 03, 2017 | 21.65 | 21.67 | 21.41 | 21.46 | 674,143 | -0.18(-0.85%) |
Mar 31, 2017 | 21.71 | 21.74 | 21.64 | 21.65 | 404,922 | -0.07(-0.34%) |
Mar 30, 2017 | 21.58 | 21.72 | 21.57 | 21.72 | 226,445 | +0.19(+0.90%) |
Mar 29, 2017 | 21.62 | 21.62 | 21.52 | 21.53 | 169,607 | -0.15(-0.68%) |
Mar 28, 2017 | 21.47 | 21.68 | 21.47 | 21.67 | 306,496 | +0.17(+0.77%) |
Mar 27, 2017 | 21.45 | 21.55 | 21.41 | 21.51 | 556,311 | -0.13(-0.60%) |
Mar 24, 2017 | 21.67 | 21.70 | 21.58 | 21.64 | 555,138 | -0.06(-0.26%) |
Mar 23, 2017 | 21.64 | 21.76 | 21.61 | 21.69 | 185,286 | +0.04(+0.17%) |
Mar 22, 2017 | 21.65 | 21.70 | 21.57 | 21.65 | 435,810 | -0.09(-0.42%) |
Mar 21, 2017 | 21.96 | 21.96 | 21.72 | 21.75 | 633,046 | -0.18(-0.82%) |
Mar 20, 2017 | 22.05 | 22.05 | 21.92 | 21.93 | 185,403 | -0.12(-0.53%) |
Mar 17, 2017 | 22.12 | 22.14 | 22.02 | 22.04 | 363,112 | -0.14(-0.62%) |
Mar 16, 2017 | 22.14 | 22.23 | 22.13 | 22.18 | 301,239 | +0.09(+0.42%) |
Mar 15, 2017 | 22.26 | 22.28 | 22.02 | 22.09 | 549,332 | -0.28(-1.24%) |
Mar 14, 2017 | 22.42 | 22.43 | 22.31 | 22.36 | 365,323 | -0.09(-0.41%) |
Mar 13, 2017 | 22.41 | 22.47 | 22.35 | 22.46 | 370,395 | +0.15(+0.66%) |
Mar 10, 2017 | 22.34 | 22.43 | 22.31 | 22.31 | 512,173 | -0.08(-0.37%) |
Mar 09, 2017 | 22.32 | 22.41 | 22.28 | 22.39 | 1,059,938 | +0.16(+0.71%) |
Mar 08, 2017 | 22.28 | 22.32 | 22.17 | 22.24 | 1,758,539 | +0.16(+0.71%) |
Mar 07, 2017 | 22.09 | 22.11 | 22.04 | 22.08 | 212,887 | +0.07(+0.34%) |
Mar 06, 2017 | 21.98 | 22.06 | 21.94 | 22.00 | 421,896 | +0.07(+0.34%) |
Mar 03, 2017 | 21.95 | 22.07 | 21.92 | 21.93 | 406,942 | -0.04(-0.17%) |
Mar 02, 2017 | 21.96 | 22.05 | 21.93 | 21.97 | 343,002 | +0.08(+0.38%) |