Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.58 | 20.59 | 20.41 | 20.43 | 1,686,904 | -0.01(-0.03%) |
May 30, 2017 | 20.46 | 20.49 | 20.42 | 20.44 | 1,102,406 | -0.09(-0.43%) |
May 26, 2017 | 20.49 | 20.54 | 20.48 | 20.53 | 441,373 | -0.03(-0.17%) |
May 25, 2017 | 20.61 | 20.61 | 20.51 | 20.56 | 1,106,245 | +0.00(+0.00%) |
May 24, 2017 | 20.56 | 20.58 | 20.52 | 20.56 | 817,020 | -0.01(-0.03%) |
May 23, 2017 | 20.56 | 20.60 | 20.55 | 20.57 | 1,147,532 | +0.09(+0.43%) |
May 22, 2017 | 20.49 | 20.51 | 20.45 | 20.48 | 1,198,320 | +0.00(+0.00%) |
May 19, 2017 | 20.42 | 20.50 | 20.42 | 20.48 | 1,248,185 | +0.12(+0.57%) |
May 18, 2017 | 20.21 | 20.39 | 20.20 | 20.36 | 4,751,816 | +0.08(+0.40%) |
May 17, 2017 | 20.54 | 20.58 | 20.28 | 20.28 | 2,299,787 | -0.48(-2.30%) |
May 16, 2017 | 20.75 | 20.78 | 20.70 | 20.76 | 1,195,589 | +0.03(+0.13%) |
May 15, 2017 | 20.67 | 20.75 | 20.62 | 20.73 | 658,434 | +0.06(+0.30%) |
May 12, 2017 | 20.58 | 20.68 | 20.57 | 20.67 | 965,763 | +0.04(+0.20%) |
May 11, 2017 | 20.60 | 20.63 | 20.48 | 20.63 | 1,543,310 | -0.05(-0.26%) |
May 10, 2017 | 20.69 | 20.69 | 20.63 | 20.69 | 958,787 | +0.03(+0.17%) |
May 09, 2017 | 20.68 | 20.71 | 20.62 | 20.65 | 3,910,502 | +0.01(+0.03%) |
May 08, 2017 | 20.63 | 20.65 | 20.61 | 20.64 | 962,680 | -0.20(-0.95%) |
May 05, 2017 | 20.62 | 20.86 | 20.61 | 20.84 | 1,119,557 | +0.31(+1.50%) |
May 04, 2017 | 20.44 | 20.54 | 20.41 | 20.54 | 3,123,899 | +0.29(+1.42%) |
May 03, 2017 | 20.19 | 20.27 | 20.19 | 20.25 | 846,202 | +0.01(+0.03%) |
May 02, 2017 | 20.30 | 20.30 | 20.16 | 20.24 | 1,072,551 | +0.11(+0.54%) |
May 01, 2017 | 20.19 | 20.19 | 20.06 | 20.13 | 825,976 | +0.09(+0.44%) |
Apr 28, 2017 | 20.09 | 20.10 | 20.04 | 20.04 | 763,559 | -0.03(-0.14%) |
Apr 27, 2017 | 20.09 | 20.10 | 20.04 | 20.07 | 876,503 | +0.02(+0.10%) |
Apr 26, 2017 | 20.09 | 20.15 | 20.05 | 20.05 | 877,018 | -0.10(-0.47%) |
Apr 25, 2017 | 20.13 | 20.16 | 20.09 | 20.15 | 837,433 | +0.04(+0.20%) |
Apr 24, 2017 | 20.00 | 20.11 | 19.98 | 20.11 | 923,008 | +0.70(+3.59%) |
Apr 21, 2017 | 19.37 | 19.41 | 19.34 | 19.41 | 1,015,625 | +0.03(+0.14%) |
Apr 20, 2017 | 19.32 | 19.42 | 19.32 | 19.38 | 2,944,073 | +0.20(+1.03%) |
Apr 19, 2017 | 19.23 | 19.27 | 19.17 | 19.18 | 712,830 | +0.03(+0.14%) |
Apr 18, 2017 | 19.18 | 19.23 | 19.09 | 19.16 | 2,628,880 | -0.25(-1.27%) |
Apr 17, 2017 | 19.32 | 19.41 | 19.32 | 19.40 | 695,849 | +0.07(+0.35%) |
Apr 13, 2017 | 19.36 | 19.40 | 19.29 | 19.33 | 1,399,265 | -0.08(-0.42%) |
Apr 12, 2017 | 19.46 | 19.48 | 19.40 | 19.42 | 1,926,001 | -0.09(-0.46%) |
Apr 11, 2017 | 19.50 | 19.54 | 19.33 | 19.50 | 996,232 | +0.01(+0.04%) |
Apr 10, 2017 | 19.53 | 19.55 | 19.47 | 19.50 | 434,451 | -0.10(-0.49%) |
Apr 07, 2017 | 19.53 | 19.63 | 19.51 | 19.59 | 1,040,913 | +0.05(+0.24%) |
Apr 06, 2017 | 19.53 | 19.57 | 19.50 | 19.55 | 1,282,396 | +0.14(+0.74%) |
Apr 05, 2017 | 19.55 | 19.57 | 19.40 | 19.40 | 1,525,677 | -0.14(-0.73%) |
Apr 04, 2017 | 19.44 | 19.55 | 19.44 | 19.55 | 708,768 | +0.04(+0.21%) |
Apr 03, 2017 | 19.57 | 19.57 | 19.38 | 19.50 | 3,641,685 | -0.07(-0.35%) |
Mar 31, 2017 | 19.45 | 19.61 | 19.45 | 19.57 | 1,002,036 | +0.09(+0.46%) |
Mar 30, 2017 | 19.39 | 19.48 | 19.39 | 19.48 | 882,557 | +0.08(+0.39%) |
Mar 29, 2017 | 19.35 | 19.43 | 19.33 | 19.41 | 732,248 | +0.00(+0.00%) |
Mar 28, 2017 | 19.24 | 19.42 | 19.23 | 19.41 | 843,689 | +0.18(+0.96%) |
Mar 27, 2017 | 19.08 | 19.24 | 19.08 | 19.23 | 1,511,134 | -0.02(-0.11%) |
Mar 24, 2017 | 19.24 | 19.27 | 19.18 | 19.25 | 1,347,461 | +0.05(+0.28%) |
Mar 23, 2017 | 19.09 | 19.24 | 19.08 | 19.19 | 1,151,973 | +0.09(+0.46%) |
Mar 22, 2017 | 19.02 | 19.13 | 19.01 | 19.10 | 1,024,534 | +0.05(+0.29%) |
Mar 21, 2017 | 19.33 | 19.33 | 19.03 | 19.05 | 738,531 | -0.14(-0.74%) |
Mar 20, 2017 | 19.22 | 19.25 | 19.18 | 19.19 | 465,702 | -0.06(-0.29%) |
Mar 17, 2017 | 19.26 | 19.29 | 19.19 | 19.25 | 387,659 | +0.05(+0.25%) |
Mar 16, 2017 | 19.16 | 19.23 | 19.15 | 19.20 | 1,364,560 | +0.14(+0.72%) |
Mar 15, 2017 | 19.00 | 19.09 | 19.00 | 19.06 | 877,146 | +0.06(+0.32%) |
Mar 14, 2017 | 19.02 | 19.02 | 18.93 | 19.00 | 923,888 | -0.10(-0.50%) |
Mar 13, 2017 | 19.03 | 19.10 | 19.01 | 19.10 | 1,521,330 | +0.09(+0.47%) |
Mar 10, 2017 | 19.05 | 19.06 | 18.96 | 19.01 | 493,393 | +0.03(+0.18%) |
Mar 09, 2017 | 18.90 | 18.99 | 18.90 | 18.97 | 534,762 | +0.15(+0.80%) |
Mar 08, 2017 | 18.86 | 18.89 | 18.80 | 18.82 | 505,895 | +0.01(+0.04%) |
Mar 07, 2017 | 18.82 | 18.84 | 18.78 | 18.82 | 509,321 | -0.08(-0.43%) |
Mar 06, 2017 | 18.86 | 18.90 | 18.80 | 18.90 | 451,768 | -0.03(-0.18%) |
Mar 03, 2017 | 18.92 | 18.97 | 18.88 | 18.93 | 781,556 | +0.08(+0.43%) |
Mar 02, 2017 | 18.84 | 18.88 | 18.83 | 18.85 | 498,927 | -0.03(-0.18%) |