Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.75 | 19.84 | 19.44 | 19.73 | 382,086 | +0.18(+0.92%) |
May 30, 2017 | 19.49 | 19.59 | 19.36 | 19.55 | 494,450 | +0.01(+0.05%) |
May 26, 2017 | 19.65 | 19.69 | 19.49 | 19.55 | 327,003 | -0.14(-0.69%) |
May 25, 2017 | 19.55 | 19.73 | 19.47 | 19.68 | 514,449 | +0.26(+1.35%) |
May 24, 2017 | 19.26 | 19.59 | 19.25 | 19.42 | 549,447 | +0.18(+0.94%) |
May 23, 2017 | 19.27 | 19.34 | 19.02 | 19.24 | 586,990 | +0.06(+0.33%) |
May 22, 2017 | 18.77 | 19.18 | 18.74 | 19.18 | 522,268 | +0.54(+2.90%) |
May 19, 2017 | 18.32 | 18.73 | 18.30 | 18.63 | 297,482 | +0.35(+1.92%) |
May 18, 2017 | 18.31 | 18.37 | 18.08 | 18.28 | 253,300 | -0.08(-0.44%) |
May 17, 2017 | 18.64 | 18.54 | 18.24 | 18.36 | 550,720 | -0.28(-1.50%) |
May 16, 2017 | 18.96 | 19.00 | 18.53 | 18.64 | 567,821 | -0.13(-0.67%) |
May 15, 2017 | 18.38 | 18.79 | 18.38 | 18.77 | 481,435 | +0.44(+2.41%) |
May 12, 2017 | 18.63 | 18.66 | 18.26 | 18.33 | 308,884 | -0.34(-1.83%) |
May 11, 2017 | 18.67 | 18.77 | 18.45 | 18.67 | 262,573 | -0.14(-0.72%) |
May 10, 2017 | 18.92 | 19.18 | 18.73 | 18.81 | 365,895 | -0.21(-1.09%) |
May 09, 2017 | 19.64 | 19.83 | 18.61 | 19.01 | 1,017,978 | -0.81(-4.09%) |
May 08, 2017 | 19.91 | 19.94 | 19.66 | 19.82 | 207,895 | -0.08(-0.41%) |
May 05, 2017 | 19.90 | 19.91 | 19.59 | 19.91 | 216,219 | +0.05(+0.27%) |
May 04, 2017 | 19.78 | 20.13 | 19.63 | 19.85 | 183,101 | +0.04(+0.18%) |
May 03, 2017 | 19.91 | 19.94 | 19.68 | 19.82 | 390,665 | -0.17(-0.86%) |
May 02, 2017 | 20.14 | 20.21 | 19.90 | 19.99 | 259,980 | -0.15(-0.76%) |
May 01, 2017 | 20.20 | 20.29 | 19.95 | 20.14 | 230,704 | -0.05(-0.27%) |
Apr 28, 2017 | 20.64 | 20.68 | 20.10 | 20.19 | 315,579 | -0.41(-1.97%) |
Apr 27, 2017 | 20.74 | 20.91 | 20.54 | 20.60 | 503,960 | -0.07(-0.35%) |
Apr 26, 2017 | 20.83 | 20.97 | 20.64 | 20.67 | 432,074 | -0.22(-1.04%) |
Apr 25, 2017 | 20.64 | 20.89 | 20.53 | 20.89 | 634,167 | +0.27(+1.31%) |
Apr 24, 2017 | 20.47 | 20.64 | 20.23 | 20.62 | 683,084 | +0.51(+2.55%) |
Apr 21, 2017 | 20.00 | 20.28 | 20.00 | 20.10 | 501,622 | +0.09(+0.45%) |
Apr 20, 2017 | 20.22 | 20.34 | 19.84 | 20.01 | 470,502 | -0.20(-0.98%) |
Apr 19, 2017 | 19.73 | 20.31 | 19.73 | 20.21 | 1,052,920 | +0.50(+2.56%) |
Apr 18, 2017 | 19.39 | 19.72 | 19.21 | 19.71 | 542,853 | +0.23(+1.16%) |
Apr 17, 2017 | 19.25 | 19.51 | 19.09 | 19.48 | 325,933 | +0.38(+1.98%) |
Apr 13, 2017 | 19.12 | 19.37 | 19.00 | 19.10 | 290,144 | -0.14(-0.75%) |
Apr 12, 2017 | 19.55 | 19.57 | 18.99 | 19.25 | 540,373 | -0.35(-1.79%) |
Apr 11, 2017 | 19.52 | 19.69 | 19.39 | 19.60 | 361,414 | +0.00(+0.00%) |
Apr 10, 2017 | 19.58 | 19.69 | 19.35 | 19.60 | 468,044 | +0.23(+1.16%) |
Apr 07, 2017 | 19.55 | 19.63 | 19.34 | 19.37 | 675,070 | +0.14(+0.70%) |
Apr 06, 2017 | 19.06 | 19.31 | 18.91 | 19.24 | 395,400 | +0.21(+1.09%) |
Apr 05, 2017 | 19.55 | 19.69 | 19.00 | 19.03 | 445,983 | -0.44(-2.27%) |
Apr 04, 2017 | 19.04 | 19.49 | 19.04 | 19.47 | 893,480 | +0.41(+2.17%) |
Apr 03, 2017 | 19.53 | 19.64 | 18.98 | 19.06 | 789,187 | -0.50(-2.53%) |
Mar 31, 2017 | 19.66 | 19.94 | 19.44 | 19.55 | 1,701,514 | +0.18(+0.93%) |
Mar 30, 2017 | 19.49 | 19.61 | 19.33 | 19.37 | 337,677 | -0.10(-0.51%) |
Mar 29, 2017 | 19.44 | 19.50 | 19.35 | 19.47 | 258,191 | +0.03(+0.14%) |
Mar 28, 2017 | 19.19 | 19.46 | 19.19 | 19.45 | 609,802 | +0.18(+0.94%) |
Mar 27, 2017 | 18.96 | 19.39 | 18.88 | 19.27 | 312,099 | -0.04(-0.19%) |
Mar 24, 2017 | 19.54 | 19.67 | 19.20 | 19.30 | 505,424 | -0.21(-1.06%) |
Mar 23, 2017 | 19.42 | 19.76 | 19.24 | 19.51 | 392,723 | +0.17(+0.89%) |
Mar 22, 2017 | 19.50 | 19.73 | 19.22 | 19.34 | 576,892 | -0.17(-0.88%) |
Mar 21, 2017 | 20.36 | 20.38 | 19.46 | 19.51 | 607,220 | -0.75(-3.69%) |
Mar 20, 2017 | 20.56 | 20.72 | 20.19 | 20.26 | 469,518 | -0.32(-1.53%) |
Mar 17, 2017 | 20.26 | 20.64 | 20.12 | 20.57 | 2,095,142 | +0.48(+2.38%) |
Mar 16, 2017 | 19.92 | 20.18 | 19.76 | 20.09 | 500,826 | +0.25(+1.27%) |
Mar 15, 2017 | 19.82 | 20.07 | 19.60 | 19.84 | 654,384 | +0.13(+0.64%) |
Mar 14, 2017 | 19.72 | 19.81 | 19.31 | 19.72 | 419,652 | -0.16(-0.82%) |
Mar 13, 2017 | 19.74 | 20.07 | 19.62 | 19.88 | 524,840 | +0.08(+0.41%) |
Mar 10, 2017 | 20.07 | 20.26 | 19.67 | 19.80 | 325,759 | -0.14(-0.68%) |
Mar 09, 2017 | 19.74 | 20.05 | 19.71 | 19.93 | 424,423 | +0.14(+0.73%) |
Mar 08, 2017 | 19.96 | 20.06 | 19.72 | 19.79 | 358,444 | -0.04(-0.18%) |
Mar 07, 2017 | 19.29 | 19.97 | 19.29 | 19.82 | 575,269 | +0.38(+1.95%) |
Mar 06, 2017 | 19.30 | 19.55 | 19.23 | 19.45 | 813,673 | +0.07(+0.37%) |
Mar 03, 2017 | 19.45 | 19.79 | 19.23 | 19.37 | 823,324 | -0.08(-0.42%) |
Mar 02, 2017 | 18.20 | 20.15 | 18.10 | 19.45 | 2,048,641 | +1.55(+8.66%) |