Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.33 | 20.38 | 20.19 | 20.34 | 3,536,673 | +0.13(+0.65%) |
Jun 29, 2017 | 20.46 | 20.47 | 20.08 | 20.21 | 2,759,485 | -0.36(-1.75%) |
Jun 28, 2017 | 20.52 | 20.59 | 20.45 | 20.57 | 2,761,438 | -0.11(-0.55%) |
Jun 27, 2017 | 20.83 | 20.84 | 20.63 | 20.68 | 1,970,948 | -0.03(-0.16%) |
Jun 26, 2017 | 20.81 | 20.88 | 20.72 | 20.72 | 1,671,644 | -0.03(-0.16%) |
Jun 23, 2017 | 20.59 | 20.78 | 20.59 | 20.75 | 1,609,799 | +0.07(+0.36%) |
Jun 22, 2017 | 20.54 | 20.72 | 20.51 | 20.68 | 3,454,783 | +0.10(+0.48%) |
Jun 21, 2017 | 20.63 | 20.67 | 20.54 | 20.58 | 2,785,305 | +0.11(+0.56%) |
Jun 20, 2017 | 20.70 | 20.75 | 20.46 | 20.46 | 2,493,197 | -0.37(-1.76%) |
Jun 19, 2017 | 20.76 | 20.85 | 20.74 | 20.83 | 2,577,391 | +0.11(+0.55%) |
Jun 16, 2017 | 20.40 | 20.72 | 20.38 | 20.72 | 3,010,668 | +0.37(+1.81%) |
Jun 15, 2017 | 20.24 | 20.37 | 20.22 | 20.35 | 2,501,395 | -0.22(-1.07%) |
Jun 14, 2017 | 20.84 | 20.84 | 20.48 | 20.57 | 1,909,053 | -0.13(-0.63%) |
Jun 13, 2017 | 20.64 | 20.74 | 20.61 | 20.70 | 2,150,708 | +0.19(+0.92%) |
Jun 12, 2017 | 20.46 | 20.52 | 20.37 | 20.51 | 2,418,766 | -0.20(-0.95%) |
Jun 09, 2017 | 20.71 | 20.75 | 20.59 | 20.71 | 1,545,179 | +0.01(+0.04%) |
Jun 08, 2017 | 20.65 | 20.72 | 20.60 | 20.70 | 1,653,536 | +0.03(+0.16%) |
Jun 07, 2017 | 20.77 | 20.80 | 20.59 | 20.67 | 1,745,170 | -0.20(-0.94%) |
Jun 06, 2017 | 20.92 | 20.92 | 20.80 | 20.86 | 3,063,985 | +0.01(+0.04%) |
Jun 05, 2017 | 20.88 | 20.96 | 20.82 | 20.86 | 3,951,040 | -0.22(-1.05%) |
Jun 02, 2017 | 20.99 | 21.10 | 20.93 | 21.08 | 2,390,692 | +0.47(+2.26%) |
Jun 01, 2017 | 20.54 | 20.63 | 20.52 | 20.61 | 1,317,358 | +0.08(+0.40%) |
May 31, 2017 | 20.59 | 20.66 | 20.49 | 20.53 | 2,529,913 | +0.12(+0.60%) |
May 30, 2017 | 20.34 | 20.45 | 20.33 | 20.41 | 871,193 | -0.02(-0.08%) |
May 26, 2017 | 20.32 | 20.45 | 20.32 | 20.42 | 934,937 | -0.06(-0.28%) |
May 25, 2017 | 20.46 | 20.50 | 20.41 | 20.48 | 810,823 | +0.08(+0.40%) |
May 24, 2017 | 20.36 | 20.48 | 20.33 | 20.40 | 1,503,437 | +0.10(+0.48%) |
May 23, 2017 | 20.36 | 20.45 | 20.27 | 20.30 | 1,704,240 | -0.16(-0.76%) |
May 22, 2017 | 20.50 | 20.58 | 20.43 | 20.46 | 1,693,108 | -0.03(-0.16%) |
May 19, 2017 | 20.36 | 20.55 | 20.36 | 20.49 | 1,843,408 | +0.33(+1.66%) |
May 18, 2017 | 19.99 | 20.21 | 19.98 | 20.15 | 2,282,481 | -0.02(-0.12%) |
May 17, 2017 | 20.28 | 20.36 | 20.17 | 20.18 | 2,217,940 | -0.39(-1.91%) |
May 16, 2017 | 20.57 | 20.58 | 20.47 | 20.57 | 2,298,762 | +0.33(+1.61%) |
May 15, 2017 | 20.22 | 20.29 | 20.20 | 20.24 | 1,676,864 | +0.02(+0.12%) |
May 12, 2017 | 20.02 | 20.23 | 20.02 | 20.22 | 2,953,081 | +0.07(+0.32%) |
May 11, 2017 | 20.10 | 20.16 | 20.01 | 20.15 | 2,341,119 | +0.00(+0.00%) |
May 10, 2017 | 20.09 | 20.16 | 20.05 | 20.15 | 3,864,004 | +0.09(+0.45%) |
May 09, 2017 | 20.14 | 20.18 | 20.02 | 20.06 | 2,045,125 | -0.06(-0.28%) |
May 08, 2017 | 20.05 | 20.13 | 20.01 | 20.12 | 3,297,067 | -0.23(-1.12%) |
May 05, 2017 | 20.10 | 20.36 | 20.10 | 20.35 | 2,363,064 | +0.10(+0.48%) |
May 04, 2017 | 20.10 | 20.27 | 20.08 | 20.25 | 3,046,596 | +0.15(+0.73%) |
May 03, 2017 | 20.11 | 20.16 | 20.00 | 20.10 | 1,967,732 | -0.07(-0.36%) |
May 02, 2017 | 20.09 | 20.19 | 20.04 | 20.18 | 2,025,210 | +0.11(+0.53%) |
May 01, 2017 | 20.10 | 20.17 | 20.03 | 20.07 | 1,437,175 | -0.02(-0.12%) |
Apr 28, 2017 | 20.02 | 20.12 | 20.01 | 20.10 | 3,191,239 | +0.06(+0.28%) |
Apr 27, 2017 | 20.00 | 20.08 | 19.94 | 20.04 | 3,242,378 | +0.25(+1.24%) |
Apr 26, 2017 | 19.83 | 19.95 | 19.79 | 19.79 | 3,475,020 | -0.01(-0.04%) |
Apr 25, 2017 | 19.59 | 19.86 | 19.58 | 19.80 | 3,929,420 | +0.25(+1.30%) |
Apr 24, 2017 | 19.48 | 19.58 | 19.43 | 19.55 | 3,559,202 | +0.50(+2.62%) |
Apr 21, 2017 | 18.88 | 19.09 | 18.85 | 19.05 | 5,070,169 | +0.32(+1.70%) |
Apr 20, 2017 | 18.50 | 18.76 | 18.48 | 18.73 | 6,578,729 | +0.54(+2.96%) |
Apr 19, 2017 | 18.18 | 18.27 | 18.16 | 18.19 | 7,645,788 | +0.07(+0.36%) |
Apr 18, 2017 | 18.19 | 18.00 | 18.13 | 1,819,006 | +0.08(+0.46%) | |
Apr 17, 2017 | 17.85 | 18.06 | 17.85 | 18.04 | 1,983,682 | +0.17(+0.97%) |
Apr 13, 2017 | 18.09 | 18.11 | 17.86 | 17.87 | 2,899,462 | -0.22(-1.22%) |
Apr 12, 2017 | 18.12 | 18.13 | 18.02 | 18.09 | 2,201,062 | -0.12(-0.65%) |
Apr 11, 2017 | 18.11 | 18.21 | 18.03 | 18.21 | 2,739,153 | -0.02(-0.13%) |
Apr 10, 2017 | 18.31 | 18.34 | 18.21 | 18.23 | 2,782,389 | -0.16(-0.86%) |
Apr 07, 2017 | 18.35 | 18.50 | 18.34 | 18.39 | 1,296,479 | -0.02(-0.09%) |
Apr 06, 2017 | 18.47 | 18.51 | 18.39 | 18.41 | 2,485,918 | +0.19(+1.04%) |
Apr 05, 2017 | 18.38 | 18.51 | 18.21 | 18.22 | 3,769,145 | -0.31(-1.66%) |
Apr 04, 2017 | 18.37 | 18.53 | 18.34 | 18.53 | 3,036,367 | +0.17(+0.95%) |