Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.82 | 21.91 | 21.64 | 21.76 | 4,606,028 | -0.25(-1.14%) |
May 30, 2017 | 21.83 | 22.04 | 21.80 | 22.01 | 2,920,529 | +0.03(+0.13%) |
May 26, 2017 | 21.81 | 22.05 | 21.70 | 21.99 | 2,434,862 | +0.24(+1.09%) |
May 25, 2017 | 22.06 | 22.32 | 21.67 | 21.75 | 4,192,742 | -0.38(-1.73%) |
May 24, 2017 | 22.16 | 22.38 | 21.99 | 22.13 | 2,242,637 | +0.00(+0.00%) |
May 23, 2017 | 22.22 | 22.33 | 22.01 | 22.13 | 4,646,501 | -0.18(-0.81%) |
May 22, 2017 | 22.38 | 22.44 | 22.21 | 22.31 | 2,014,673 | +0.04(+0.19%) |
May 19, 2017 | 22.06 | 22.31 | 21.94 | 22.27 | 3,156,601 | +0.43(+1.97%) |
May 18, 2017 | 21.78 | 22.11 | 21.58 | 21.84 | 3,525,568 | +0.03(+0.13%) |
May 17, 2017 | 22.13 | 22.20 | 21.81 | 21.81 | 3,359,414 | -0.42(-1.88%) |
May 16, 2017 | 22.43 | 22.58 | 22.22 | 22.23 | 2,836,606 | -0.10(-0.44%) |
May 15, 2017 | 22.40 | 22.50 | 22.26 | 22.33 | 3,592,301 | +0.31(+1.39%) |
May 12, 2017 | 21.97 | 22.09 | 21.83 | 22.02 | 3,137,814 | +0.08(+0.35%) |
May 11, 2017 | 22.20 | 22.23 | 21.89 | 21.94 | 3,403,503 | -0.25(-1.13%) |
May 10, 2017 | 22.01 | 22.26 | 21.79 | 22.20 | 4,137,780 | +0.36(+1.66%) |
May 09, 2017 | 21.88 | 21.91 | 21.65 | 21.83 | 6,590,926 | -0.10(-0.48%) |
May 08, 2017 | 21.71 | 21.99 | 21.66 | 21.94 | 3,355,751 | +0.25(+1.15%) |
May 05, 2017 | 21.12 | 21.71 | 21.03 | 21.69 | 5,168,808 | +0.60(+2.83%) |
May 04, 2017 | 21.48 | 21.48 | 20.78 | 21.09 | 7,146,495 | -0.54(-2.51%) |
May 03, 2017 | 21.80 | 21.85 | 21.62 | 21.63 | 4,124,038 | -0.23(-1.05%) |
May 02, 2017 | 21.76 | 22.06 | 21.75 | 21.86 | 4,765,729 | +0.06(+0.29%) |
May 01, 2017 | 21.76 | 21.87 | 21.61 | 21.80 | 3,722,937 | +0.00(+0.00%) |
Apr 28, 2017 | 21.51 | 21.86 | 21.26 | 21.80 | 5,364,741 | +0.47(+2.22%) |
Apr 27, 2017 | 21.47 | 21.83 | 20.70 | 21.33 | 7,573,888 | +0.04(+0.20%) |
Apr 26, 2017 | 21.51 | 21.77 | 21.25 | 21.28 | 4,170,930 | -0.37(-1.70%) |
Apr 25, 2017 | 21.21 | 21.67 | 21.19 | 21.65 | 3,956,912 | +0.32(+1.50%) |
Apr 24, 2017 | 21.24 | 21.40 | 21.11 | 21.33 | 4,010,460 | +0.26(+1.25%) |
Apr 21, 2017 | 20.89 | 21.07 | 20.73 | 21.07 | 3,975,493 | +0.11(+0.53%) |
Apr 20, 2017 | 20.97 | 21.17 | 20.94 | 20.96 | 2,482,703 | -0.03(-0.17%) |
Apr 19, 2017 | 21.28 | 21.41 | 20.95 | 20.99 | 4,121,933 | -0.31(-1.47%) |
Apr 18, 2017 | 21.31 | 21.49 | 21.08 | 21.31 | 4,489,498 | -0.24(-1.13%) |
Apr 17, 2017 | 21.37 | 21.60 | 21.31 | 21.55 | 3,684,510 | +0.33(+1.54%) |
Apr 13, 2017 | 21.66 | 21.70 | 21.18 | 21.22 | 2,282,763 | -0.44(-2.02%) |
Apr 12, 2017 | 21.60 | 21.77 | 21.52 | 21.66 | 2,415,927 | +0.03(+0.16%) |
Apr 11, 2017 | 21.79 | 21.81 | 21.47 | 21.62 | 2,732,879 | -0.17(-0.80%) |
Apr 10, 2017 | 21.60 | 21.88 | 21.49 | 21.80 | 2,315,247 | +0.26(+1.23%) |
Apr 07, 2017 | 21.63 | 21.73 | 21.48 | 21.53 | 2,098,701 | -0.06(-0.29%) |
Apr 06, 2017 | 21.58 | 21.69 | 21.47 | 21.60 | 2,902,844 | +0.13(+0.62%) |
Apr 05, 2017 | 21.60 | 21.81 | 21.45 | 21.47 | 5,317,445 | +0.19(+0.88%) |
Apr 04, 2017 | 21.03 | 21.30 | 20.92 | 21.28 | 3,743,305 | +0.15(+0.72%) |
Apr 03, 2017 | 21.35 | 21.42 | 20.89 | 21.12 | 6,195,185 | -0.25(-1.17%) |
Mar 31, 2017 | 21.53 | 21.61 | 21.28 | 21.37 | 4,946,746 | -0.10(-0.45%) |
Mar 30, 2017 | 22.03 | 22.08 | 21.39 | 21.47 | 8,425,418 | -0.45(-2.06%) |
Mar 29, 2017 | 21.47 | 22.01 | 21.44 | 21.92 | 6,952,669 | +0.41(+1.91%) |
Mar 28, 2017 | 21.14 | 21.58 | 21.09 | 21.51 | 3,855,000 | +0.49(+2.31%) |
Mar 27, 2017 | 20.92 | 21.11 | 20.90 | 21.03 | 3,986,258 | -0.19(-0.88%) |
Mar 24, 2017 | 21.31 | 21.40 | 21.17 | 21.21 | 3,834,152 | -0.05(-0.23%) |
Mar 23, 2017 | 21.15 | 21.43 | 21.06 | 21.26 | 2,986,137 | +0.05(+0.23%) |
Mar 22, 2017 | 20.97 | 21.44 | 20.85 | 21.21 | 3,884,575 | +0.10(+0.49%) |
Mar 21, 2017 | 21.52 | 21.65 | 21.03 | 21.11 | 5,606,563 | -0.27(-1.27%) |
Mar 20, 2017 | 21.37 | 21.52 | 21.28 | 21.38 | 5,398,530 | -0.08(-0.39%) |
Mar 17, 2017 | 21.40 | 21.60 | 21.39 | 21.47 | 7,573,756 | +0.10(+0.49%) |
Mar 16, 2017 | 21.21 | 21.46 | 21.18 | 21.36 | 4,770,646 | +0.08(+0.36%) |
Mar 15, 2017 | 20.76 | 21.35 | 20.53 | 21.28 | 10,008,289 | +0.63(+3.03%) |
Mar 14, 2017 | 20.62 | 20.72 | 20.43 | 20.66 | 5,479,453 | -0.25(-1.20%) |
Mar 13, 2017 | 20.85 | 20.96 | 20.82 | 20.91 | 6,546,708 | +0.01(+0.07%) |
Mar 10, 2017 | 21.09 | 21.10 | 20.76 | 20.90 | 4,409,122 | +0.02(+0.10%) |
Mar 09, 2017 | 20.83 | 20.96 | 20.54 | 20.87 | 7,710,613 | +0.02(+0.10%) |
Mar 08, 2017 | 21.61 | 21.75 | 20.80 | 20.85 | 6,504,687 | -0.97(-4.43%) |
Mar 07, 2017 | 21.90 | 21.91 | 21.72 | 21.82 | 2,645,010 | -0.06(-0.25%) |
Mar 06, 2017 | 21.65 | 21.89 | 21.48 | 21.88 | 3,456,235 | +0.19(+0.90%) |
Mar 03, 2017 | 21.56 | 21.71 | 21.41 | 21.68 | 4,270,847 | +0.18(+0.84%) |
Mar 02, 2017 | 21.54 | 21.70 | 21.45 | 21.50 | 5,363,701 | -0.22(-1.02%) |