Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.51 | 22.63 | 22.48 | 22.48 | 2,099,650 | -0.02(-0.07%) |
Jun 29, 2017 | 22.64 | 22.68 | 22.41 | 22.50 | 2,431,569 | -0.03(-0.13%) |
Jun 28, 2017 | 22.31 | 22.59 | 22.26 | 22.52 | 2,200,417 | +0.30(+1.34%) |
Jun 27, 2017 | 22.13 | 22.32 | 22.11 | 22.23 | 1,852,346 | +0.12(+0.54%) |
Jun 26, 2017 | 21.99 | 22.13 | 21.95 | 22.11 | 2,606,354 | +0.14(+0.63%) |
Jun 23, 2017 | 22.00 | 21.97 | 2,855,661 | +0.10(+0.47%) | ||
Jun 22, 2017 | 21.94 | 21.97 | 21.84 | 21.86 | 1,332,098 | -0.07(-0.33%) |
Jun 21, 2017 | 22.14 | 22.15 | 21.88 | 21.94 | 1,997,963 | -0.16(-0.73%) |
Jun 20, 2017 | 22.31 | 22.34 | 22.07 | 22.10 | 2,784,229 | -0.27(-1.22%) |
Jun 19, 2017 | 22.46 | 22.47 | 22.32 | 22.37 | 2,738,398 | -0.01(-0.03%) |
Jun 16, 2017 | 22.18 | 22.39 | 22.18 | 22.38 | 4,163,625 | +0.07(+0.30%) |
Jun 15, 2017 | 22.29 | 22.34 | 22.18 | 22.31 | 4,122,437 | -0.03(-0.14%) |
Jun 14, 2017 | 22.34 | 22.46 | 22.28 | 22.34 | 4,575,620 | -0.10(-0.44%) |
Jun 13, 2017 | 22.12 | 22.58 | 22.12 | 22.44 | 2,970,944 | +0.34(+1.55%) |
Jun 12, 2017 | 22.12 | 22.25 | 22.07 | 22.10 | 3,249,859 | -0.04(-0.20%) |
Jun 09, 2017 | 22.23 | 22.23 | 22.06 | 22.14 | 3,570,220 | +0.10(+0.47%) |
Jun 08, 2017 | 21.85 | 22.13 | 21.85 | 22.04 | 3,112,346 | +0.19(+0.88%) |
Jun 07, 2017 | 21.51 | 21.86 | 21.45 | 21.85 | 2,731,777 | +0.42(+1.96%) |
Jun 06, 2017 | 21.26 | 21.45 | 21.19 | 21.43 | 2,008,942 | +0.12(+0.57%) |
Jun 05, 2017 | 21.19 | 21.50 | 21.19 | 21.30 | 1,927,677 | +0.12(+0.55%) |
Jun 02, 2017 | 21.35 | 21.35 | 21.15 | 21.19 | 1,662,884 | -0.12(-0.54%) |
Jun 01, 2017 | 21.36 | 21.39 | 21.15 | 21.30 | 2,227,974 | +0.07(+0.33%) |
May 31, 2017 | 21.24 | 21.36 | 21.12 | 21.24 | 3,658,210 | +0.07(+0.34%) |
May 30, 2017 | 21.18 | 21.25 | 21.09 | 21.16 | 1,971,748 | -0.05(-0.24%) |
May 26, 2017 | 21.39 | 21.44 | 21.20 | 21.21 | 1,790,161 | -0.19(-0.89%) |
May 25, 2017 | 21.24 | 21.45 | 21.23 | 21.40 | 1,311,149 | +0.16(+0.77%) |
May 24, 2017 | 21.40 | 21.44 | 21.24 | 21.24 | 1,749,132 | -0.08(-0.38%) |
May 23, 2017 | 21.34 | 21.39 | 21.24 | 21.32 | 1,361,898 | +0.01(+0.03%) |
May 22, 2017 | 21.25 | 21.34 | 21.15 | 21.32 | 2,183,240 | +0.15(+0.70%) |
May 19, 2017 | 20.97 | 21.19 | 20.91 | 21.17 | 2,986,665 | +0.22(+1.05%) |
May 18, 2017 | 20.95 | 21.01 | 20.71 | 20.95 | 4,498,173 | +0.00(+0.02%) |
May 17, 2017 | 20.96 | 21.10 | 20.91 | 20.95 | 2,636,358 | -0.20(-0.95%) |
May 16, 2017 | 21.27 | 21.29 | 21.11 | 21.15 | 2,443,735 | -0.13(-0.59%) |
May 15, 2017 | 21.17 | 21.37 | 21.17 | 21.27 | 2,674,705 | +0.07(+0.33%) |
May 12, 2017 | 21.03 | 21.26 | 21.02 | 21.20 | 3,401,567 | +0.11(+0.52%) |
May 11, 2017 | 20.95 | 21.13 | 20.81 | 21.09 | 4,332,441 | +0.14(+0.67%) |
May 10, 2017 | 20.92 | 20.97 | 20.71 | 20.95 | 3,135,232 | +0.00(+0.00%) |
May 09, 2017 | 21.09 | 21.16 | 20.95 | 20.95 | 3,779,422 | -0.09(-0.42%) |
May 08, 2017 | 21.31 | 21.35 | 20.95 | 21.04 | 3,131,066 | -0.28(-1.30%) |
May 05, 2017 | 21.33 | 21.37 | 21.20 | 21.32 | 1,844,930 | -0.02(-0.07%) |
May 04, 2017 | 21.38 | 21.38 | 21.13 | 21.33 | 2,707,989 | +0.05(+0.22%) |
May 03, 2017 | 21.45 | 21.51 | 21.12 | 21.29 | 3,865,914 | -0.17(-0.80%) |
May 02, 2017 | 21.49 | 21.55 | 21.35 | 21.46 | 1,818,224 | -0.03(-0.12%) |
May 01, 2017 | 21.73 | 21.73 | 21.48 | 21.48 | 1,997,792 | -0.14(-0.62%) |
Apr 28, 2017 | 21.55 | 21.67 | 21.46 | 21.62 | 3,271,104 | +0.06(+0.29%) |
Apr 27, 2017 | 21.79 | 21.82 | 21.43 | 21.56 | 4,973,620 | -0.27(-1.25%) |
Apr 26, 2017 | 22.04 | 22.14 | 21.64 | 21.83 | 5,970,697 | -0.31(-1.40%) |
Apr 25, 2017 | 22.25 | 22.28 | 22.11 | 22.14 | 2,423,181 | +0.03(+0.11%) |
Apr 24, 2017 | 22.23 | 22.28 | 22.01 | 22.11 | 3,559,092 | +0.17(+0.77%) |
Apr 21, 2017 | 21.96 | 22.07 | 21.87 | 21.94 | 2,655,711 | -0.07(-0.30%) |
Apr 20, 2017 | 21.84 | 22.04 | 21.70 | 22.01 | 2,182,176 | +0.30(+1.37%) |
Apr 19, 2017 | 21.79 | 21.86 | 21.68 | 21.71 | 1,556,703 | +0.02(+0.10%) |
Apr 18, 2017 | 21.60 | 21.73 | 21.48 | 21.69 | 3,318,690 | +0.01(+0.03%) |
Apr 17, 2017 | 21.42 | 21.69 | 21.37 | 21.68 | 1,903,204 | +0.30(+1.42%) |
Apr 13, 2017 | 21.53 | 21.56 | 21.32 | 21.38 | 2,498,023 | -0.18(-0.83%) |
Apr 12, 2017 | 21.63 | 21.63 | 21.48 | 21.56 | 2,184,750 | -0.10(-0.46%) |
Apr 11, 2017 | 21.68 | 21.76 | 21.51 | 21.66 | 2,237,411 | -0.11(-0.52%) |
Apr 10, 2017 | 21.75 | 21.88 | 21.69 | 21.77 | 2,155,594 | +0.04(+0.20%) |
Apr 07, 2017 | 21.59 | 21.84 | 21.58 | 21.73 | 2,619,744 | +0.03(+0.13%) |
Apr 06, 2017 | 21.67 | 21.86 | 21.57 | 21.70 | 1,714,652 | +0.01(+0.06%) |
Apr 05, 2017 | 21.67 | 21.94 | 21.52 | 21.69 | 2,547,724 | +0.14(+0.67%) |
Apr 04, 2017 | 21.61 | 21.64 | 21.37 | 21.54 | 2,548,517 | -0.09(-0.41%) |