Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.31 | 21.43 | 21.25 | 21.43 | 4,796 | -0.09(-0.40%) |
May 30, 2017 | 21.52 | 21.69 | 21.52 | 21.52 | 53,545 | -0.16(-0.73%) |
May 26, 2017 | 21.69 | 21.69 | 21.55 | 21.68 | 3,596 | +0.15(+0.68%) |
May 25, 2017 | 21.53 | 21.53 | 21.45 | 21.53 | 1,586 | +0.12(+0.55%) |
May 24, 2017 | 21.41 | 21.41 | 21.41 | 21.41 | 2,354 | +0.17(+0.81%) |
May 23, 2017 | 21.39 | 21.39 | 21.24 | 21.24 | 810 | -0.01(-0.04%) |
May 22, 2017 | 21.18 | 21.25 | 21.13 | 21.25 | 3,768 | -0.11(-0.49%) |
May 19, 2017 | 21.31 | 21.35 | 21.26 | 21.35 | 2,028 | +0.45(+2.13%) |
May 18, 2017 | 21.09 | 21.11 | 20.87 | 20.91 | 2,641 | -0.62(-2.86%) |
May 17, 2017 | 21.52 | 21.62 | 21.45 | 21.52 | 5,884 | -0.17(-0.79%) |
May 16, 2017 | 21.78 | 21.80 | 21.69 | 21.69 | 19,929 | -0.06(-0.26%) |
May 15, 2017 | 21.84 | 21.84 | 21.55 | 21.75 | 2,407 | +0.18(+0.83%) |
May 12, 2017 | 21.37 | 21.57 | 21.37 | 21.57 | 4,839 | +0.11(+0.53%) |
May 11, 2017 | 21.51 | 21.51 | 21.26 | 21.46 | 8,636 | +0.13(+0.61%) |
May 10, 2017 | 21.24 | 21.38 | 21.21 | 21.33 | 7,918 | +0.09(+0.42%) |
May 09, 2017 | 21.04 | 21.29 | 21.04 | 21.24 | 3,372 | +0.43(+2.07%) |
May 08, 2017 | 20.81 | 20.81 | 20.81 | 20.81 | 217 | +0.05(+0.24%) |
May 04, 2017 | 20.76 | 280 | -0.23(-1.09%) | |||
May 03, 2017 | 20.79 | 21.08 | 20.79 | 20.99 | 1,219 | -0.18(-0.84%) |
May 02, 2017 | 20.83 | 21.17 | 20.79 | 21.17 | 14,874 | +0.48(+2.31%) |
May 01, 2017 | 20.63 | 20.69 | 20.62 | 20.69 | 1,383 | +0.06(+0.27%) |
Apr 28, 2017 | 20.55 | 20.63 | 20.55 | 20.63 | 805 | +0.12(+0.60%) |
Apr 27, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 796 | -0.46(-2.19%) |
Apr 26, 2017 | 20.67 | 20.97 | 20.50 | 20.97 | 367,282 | +0.15(+0.72%) |
Apr 25, 2017 | 20.88 | 21.00 | 20.61 | 20.82 | 2,244 | -0.02(-0.10%) |
Apr 24, 2017 | 20.57 | 20.84 | 20.42 | 20.84 | 4,199 | +0.54(+2.67%) |
Apr 21, 2017 | 20.42 | 20.42 | 20.30 | 20.30 | 751 | -0.21(-1.01%) |
Apr 20, 2017 | 20.25 | 20.50 | 20.25 | 20.50 | 3,325 | +0.27(+1.32%) |
Apr 19, 2017 | 20.38 | 20.39 | 20.23 | 20.23 | 1,229 | -0.19(-0.95%) |
Apr 18, 2017 | 20.49 | 20.49 | 20.33 | 20.43 | 796 | -0.08(-0.39%) |
Apr 17, 2017 | 20.50 | 20.51 | 20.50 | 20.51 | 441 | +0.20(+0.99%) |
Apr 13, 2017 | 20.60 | 20.60 | 20.31 | 20.31 | 638 | -0.08(-0.41%) |
Apr 12, 2017 | 20.38 | 20.45 | 20.30 | 20.39 | 8,401 | +0.06(+0.30%) |
Apr 11, 2017 | 20.23 | 20.34 | 20.23 | 20.33 | 971 | -0.07(-0.32%) |
Apr 10, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 184 | -0.02(-0.12%) |
Apr 07, 2017 | 20.40 | 20.42 | 20.40 | 20.42 | 641 | -0.06(-0.28%) |
Apr 06, 2017 | 20.53 | 20.53 | 20.40 | 20.48 | 2,578 | -0.20(-0.98%) |
Apr 05, 2017 | 20.71 | 20.71 | 20.68 | 20.68 | 370 | +0.05(+0.27%) |
Apr 04, 2017 | 20.49 | 20.66 | 20.49 | 20.62 | 1,936 | +0.08(+0.37%) |
Apr 03, 2017 | 20.73 | 20.73 | 20.49 | 20.55 | 1,089 | -0.08(-0.40%) |
Mar 31, 2017 | 20.60 | 20.63 | 20.51 | 20.63 | 2,471 | -0.02(-0.12%) |
Mar 30, 2017 | 20.66 | 20.68 | 20.49 | 20.66 | 3,375 | -0.03(-0.16%) |
Mar 29, 2017 | 20.69 | 20.69 | 20.69 | 20.69 | 4,473 | +0.01(+0.07%) |
Mar 28, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 552 | +0.20(+0.96%) |
Mar 23, 2017 | 20.48 | 50 | -0.08(-0.39%) | |||
Mar 22, 2017 | 20.44 | 20.62 | 20.44 | 20.56 | 3,350 | +0.12(+0.61%) |
Mar 20, 2017 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 210 | +0.07(+0.35%) |
Mar 16, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 546 | +0.39(+1.97%) |
Mar 15, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 1,194 | +0.22(+1.11%) |
Mar 10, 2017 | 19.75 | 160 | +0.23(+1.16%) | |||
Mar 09, 2017 | 19.53 | 19.53 | 19.43 | 19.52 | 379 | -0.26(-1.31%) |
Mar 08, 2017 | 19.84 | 19.88 | 19.78 | 19.78 | 5,987 | -0.07(-0.34%) |
Mar 07, 2017 | 19.94 | 19.95 | 19.85 | 19.85 | 1,855 | -0.12(-0.59%) |
Mar 06, 2017 | 19.97 | 19.97 | 19.97 | 19.97 | 129 | +0.06(+0.28%) |
Mar 03, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 2,280 | -0.05(-0.26%) |
Mar 02, 2017 | 19.96 | 19.96 | 19.95 | 19.96 | 1,167 | -0.13(-0.66%) |