Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.51 | 19.52 | 19.45 | 19.48 | 14,454 | -0.01(-0.07%) |
May 30, 2017 | 19.42 | 19.50 | 19.42 | 19.49 | 30,770 | +0.04(+0.19%) |
May 26, 2017 | 19.46 | 19.47 | 19.44 | 19.46 | 17,216 | -0.10(-0.49%) |
May 25, 2017 | 19.57 | 19.57 | 19.50 | 19.55 | 22,531 | +0.03(+0.15%) |
May 24, 2017 | 19.52 | 19.55 | 19.49 | 19.52 | 6,704 | -0.01(-0.08%) |
May 23, 2017 | 19.52 | 19.58 | 19.52 | 19.54 | 59,259 | +0.06(+0.30%) |
May 22, 2017 | 19.52 | 19.52 | 19.44 | 19.48 | 4,448 | +0.03(+0.14%) |
May 19, 2017 | 19.40 | 19.49 | 19.40 | 19.45 | 17,249 | +0.30(+1.56%) |
May 18, 2017 | 19.14 | 19.23 | 19.07 | 19.15 | 7,569 | -0.23(-1.16%) |
May 17, 2017 | 19.41 | 19.48 | 19.38 | 19.38 | 3,131 | -0.25(-1.26%) |
May 16, 2017 | 19.58 | 19.62 | 19.57 | 19.62 | 28,738 | +0.12(+0.60%) |
May 15, 2017 | 19.45 | 19.51 | 19.45 | 19.51 | 12,657 | +0.19(+0.98%) |
May 12, 2017 | 19.32 | 19.33 | 19.29 | 19.32 | 4,499 | +0.08(+0.42%) |
May 11, 2017 | 19.20 | 19.24 | 19.20 | 19.24 | 1,345 | -0.03(-0.16%) |
May 10, 2017 | 19.28 | 19.30 | 19.25 | 19.27 | 9,267 | -0.03(-0.18%) |
May 09, 2017 | 19.27 | 19.31 | 19.27 | 19.30 | 79,423 | +0.01(+0.08%) |
May 08, 2017 | 19.32 | 19.33 | 19.28 | 19.29 | 39,259 | -0.12(-0.60%) |
May 05, 2017 | 19.25 | 19.41 | 19.25 | 19.41 | 15,706 | +0.17(+0.91%) |
May 04, 2017 | 19.14 | 19.24 | 19.13 | 19.23 | 148,071 | +0.07(+0.34%) |
May 03, 2017 | 19.19 | 19.19 | 19.15 | 19.17 | 46,646 | -0.10(-0.51%) |
May 02, 2017 | 19.26 | 19.27 | 19.22 | 19.26 | 13,349 | +0.05(+0.25%) |
May 01, 2017 | 19.15 | 19.23 | 19.15 | 19.22 | 26,650 | +0.10(+0.53%) |
Apr 28, 2017 | 19.09 | 19.16 | 19.09 | 19.12 | 11,768 | +0.04(+0.19%) |
Apr 27, 2017 | 19.07 | 19.09 | 19.02 | 19.08 | 16,127 | -0.08(-0.42%) |
Apr 26, 2017 | 19.16 | 19.20 | 19.14 | 19.16 | 36,670 | -0.04(-0.19%) |
Apr 25, 2017 | 19.17 | 19.20 | 19.15 | 19.20 | 6,146 | +0.13(+0.69%) |
Apr 24, 2017 | 19.01 | 19.07 | 19.01 | 19.07 | 6,246 | +0.51(+2.75%) |
Apr 21, 2017 | 18.56 | 18.66 | 18.55 | 18.56 | 38,744 | -0.06(-0.31%) |
Apr 20, 2017 | 18.72 | 18.72 | 18.60 | 18.61 | 11,612 | +0.17(+0.95%) |
Apr 19, 2017 | 18.58 | 18.58 | 18.43 | 18.44 | 14,846 | -0.08(-0.43%) |
Apr 18, 2017 | 18.49 | 18.52 | 18.42 | 18.52 | 23,261 | -0.14(-0.74%) |
Apr 17, 2017 | 18.59 | 18.66 | 18.59 | 18.66 | 5,450 | +0.09(+0.51%) |
Apr 13, 2017 | 18.61 | 18.61 | 18.56 | 18.56 | 9,433 | -0.02(-0.13%) |
Apr 12, 2017 | 18.58 | 18.59 | 18.58 | 18.59 | 2,887 | -0.11(-0.61%) |
Apr 11, 2017 | 18.69 | 18.74 | 18.67 | 18.70 | 16,248 | +0.09(+0.50%) |
Apr 10, 2017 | 18.59 | 18.61 | 18.58 | 18.61 | 9,787 | -0.02(-0.12%) |
Apr 07, 2017 | 18.64 | 18.66 | 18.62 | 18.63 | 13,490 | -0.04(-0.19%) |
Apr 06, 2017 | 18.68 | 18.69 | 18.66 | 18.66 | 4,653 | -0.10(-0.54%) |
Apr 05, 2017 | 18.74 | 18.77 | 18.74 | 18.77 | 16,326 | +0.04(+0.19%) |
Apr 04, 2017 | 18.68 | 18.74 | 18.67 | 18.73 | 3,089 | -0.03(-0.16%) |
Apr 03, 2017 | 18.67 | 18.78 | 18.67 | 18.76 | 35,445 | -0.03(-0.15%) |
Mar 31, 2017 | 18.81 | 18.82 | 18.79 | 18.79 | 6,399 | -0.02(-0.12%) |
Mar 30, 2017 | 18.86 | 18.93 | 18.81 | 18.81 | 12,790 | -0.04(-0.19%) |
Mar 29, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 7,691 | -0.01(-0.04%) |
Mar 28, 2017 | 18.81 | 18.92 | 18.81 | 18.85 | 17,747 | +0.08(+0.43%) |
Mar 27, 2017 | 18.76 | 18.77 | 18.76 | 18.77 | 3,456 | +0.01(+0.08%) |
Mar 24, 2017 | 18.78 | 18.85 | 18.76 | 18.76 | 15,629 | +0.03(+0.16%) |
Mar 23, 2017 | 18.74 | 18.77 | 18.69 | 18.73 | 41,827 | -0.01(-0.04%) |
Mar 22, 2017 | 18.61 | 18.74 | 18.59 | 18.74 | 40,033 | +0.07(+0.39%) |
Mar 21, 2017 | 18.80 | 18.80 | 18.66 | 18.66 | 7,860 | -0.13(-0.70%) |
Mar 20, 2017 | 18.83 | 18.83 | 18.78 | 18.80 | 3,538 | -0.01(-0.04%) |
Mar 17, 2017 | 18.68 | 18.80 | 18.68 | 18.80 | 1,717 | +0.06(+0.33%) |
Mar 16, 2017 | 18.61 | 18.74 | 18.61 | 18.74 | 9,120 | +0.07(+0.37%) |
Mar 15, 2017 | 18.35 | 18.69 | 18.35 | 18.67 | 11,435 | +0.37(+2.02%) |
Mar 14, 2017 | 18.28 | 18.32 | 18.28 | 18.30 | 38,863 | -0.07(-0.35%) |
Mar 13, 2017 | 18.37 | 18.38 | 18.33 | 18.37 | 23,456 | +0.09(+0.48%) |
Mar 10, 2017 | 18.26 | 18.28 | 18.24 | 18.28 | 35,624 | +0.18(+0.98%) |
Mar 09, 2017 | 18.14 | 18.15 | 18.08 | 18.10 | 40,585 | -0.00(-0.02%) |
Mar 08, 2017 | 18.25 | 18.25 | 18.11 | 18.11 | 1,903 | -0.15(-0.83%) |
Mar 07, 2017 | 18.27 | 18.30 | 18.24 | 18.26 | 7,328 | +0.01(+0.04%) |
Mar 06, 2017 | 18.37 | 18.37 | 18.25 | 18.25 | 45,022 | -0.14(-0.79%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.28 | 18.40 | 2,530 | +0.17(+0.95%) |
Mar 02, 2017 | 18.26 | 18.28 | 18.22 | 18.22 | 2,268 | -0.19(-1.02%) |