Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.44 | 19.54 | 19.44 | 19.50 | 615 | +0.06(+0.30%) |
May 30, 2017 | 19.51 | 19.51 | 19.44 | 19.44 | 573 | -0.07(-0.35%) |
May 26, 2017 | 19.58 | 19.58 | 19.51 | 19.51 | 1,351 | -0.18(-0.91%) |
May 25, 2017 | 19.71 | 19.71 | 19.51 | 19.69 | 683 | -0.02(-0.12%) |
May 24, 2017 | 19.71 | 19.71 | 19.51 | 19.71 | 3,221 | -0.54(-2.68%) |
May 23, 2017 | 19.64 | 20.25 | 19.64 | 20.25 | 809 | +0.41(+2.05%) |
May 22, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 50 | +0.14(+0.70%) |
May 18, 2017 | 19.71 | 19.71 | 19.71 | 7 | +0.00(+0.00%) | |
May 17, 2017 | 19.72 | 19.72 | 19.71 | 19.71 | 208 | -0.14(-0.69%) |
May 16, 2017 | 19.85 | 19.85 | 19.85 | 19.85 | 2,339 | +0.00(+0.00%) |
May 15, 2017 | 19.78 | 20.11 | 19.78 | 19.85 | 710 | -0.27(-1.35%) |
May 12, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 39 | +0.07(+0.34%) |
May 09, 2017 | 20.05 | 20.05 | 20.05 | 1 | -0.10(-0.50%) | |
May 08, 2017 | 20.05 | 20.15 | 20.05 | 20.15 | 151 | +0.03(+0.16%) |
May 05, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 44 | +0.00(+0.00%) |
May 04, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 77 | -0.20(-1.00%) |
May 03, 2017 | 20.37 | 20.66 | 20.25 | 20.32 | 1,909 | +0.08(+0.41%) |
May 02, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 73 | -0.01(-0.07%) |
May 01, 2017 | 19.78 | 20.25 | 19.78 | 20.25 | 1,408 | +0.54(+2.76%) |
Apr 27, 2017 | 19.71 | 19.71 | 19.71 | 10 | -0.20(-1.02%) | |
Apr 26, 2017 | 20.25 | 20.66 | 19.64 | 19.91 | 3,302 | -0.27(-1.34%) |
Apr 25, 2017 | 20.08 | 20.19 | 20.08 | 20.19 | 91 | +0.14(+0.67%) |
Apr 24, 2017 | 19.98 | 20.05 | 19.98 | 20.05 | 350 | +0.14(+0.68%) |
Apr 21, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 73 | +0.07(+0.34%) |
Apr 20, 2017 | 19.78 | 19.85 | 19.78 | 19.85 | 267 | -0.20(-1.02%) |
Apr 19, 2017 | 20.55 | 20.55 | 19.54 | 20.05 | 7,666 | -0.41(-1.99%) |
Apr 18, 2017 | 20.66 | 21.00 | 20.39 | 20.46 | 2,409 | -0.61(-2.90%) |
Apr 17, 2017 | 20.66 | 21.07 | 20.59 | 21.07 | 419 | +0.41(+1.97%) |
Apr 13, 2017 | 20.39 | 20.73 | 20.39 | 20.66 | 3,447 | +0.20(+1.00%) |
Apr 12, 2017 | 20.66 | 20.66 | 20.46 | 20.46 | 50 | +0.00(+0.00%) |
Apr 11, 2017 | 20.12 | 20.66 | 20.12 | 20.46 | 1,265 | +0.14(+0.67%) |
Apr 10, 2017 | 20.12 | 20.44 | 20.12 | 20.32 | 650 | -0.07(-0.33%) |
Apr 07, 2017 | 20.46 | 20.53 | 20.39 | 20.39 | 424 | -0.30(-1.45%) |
Apr 06, 2017 | 20.66 | 20.69 | 20.53 | 20.69 | 441 | +0.03(+0.13%) |
Apr 05, 2017 | 20.53 | 22.16 | 20.53 | 20.66 | 7,040 | +0.14(+0.66%) |
Apr 04, 2017 | 20.59 | 20.59 | 20.53 | 20.53 | 164 | -0.09(-0.45%) |
Apr 03, 2017 | 20.66 | 20.66 | 20.59 | 20.62 | 1,317 | -0.04(-0.21%) |
Mar 31, 2017 | 20.66 | 20.66 | 20.46 | 20.66 | 2,780 | +0.20(+1.00%) |
Mar 30, 2017 | 20.66 | 20.66 | 20.46 | 20.46 | 1,525 | -0.05(-0.24%) |
Mar 29, 2017 | 20.59 | 20.59 | 20.51 | 20.51 | 342 | -0.16(-0.75%) |
Mar 28, 2017 | 20.25 | 20.66 | 20.25 | 20.66 | 2,397 | +0.07(+0.33%) |
Mar 27, 2017 | 20.53 | 20.59 | 20.53 | 20.59 | 324 | +0.00(+0.00%) |
Mar 24, 2017 | 20.49 | 20.66 | 20.49 | 20.59 | 2,433 | +0.34(+1.67%) |
Mar 23, 2017 | 20.25 | 20.25 | 20.25 | 20.25 | 637 | -0.34(-1.64%) |
Mar 21, 2017 | 20.59 | 20.59 | 20.59 | 10 | +0.07(+0.33%) | |
Mar 20, 2017 | 20.53 | 20.53 | 20.53 | 20.53 | 67 | -0.07(-0.33%) |
Mar 17, 2017 | 20.59 | 20.66 | 20.39 | 20.59 | 2,359 | +0.48(+2.37%) |
Mar 16, 2017 | 20.39 | 20.39 | 20.12 | 20.12 | 146 | -0.34(-1.66%) |
Mar 15, 2017 | 19.64 | 20.59 | 19.57 | 20.46 | 6,163 | +0.54(+2.73%) |
Mar 14, 2017 | 20.53 | 20.93 | 19.23 | 19.91 | 8,241 | -0.61(-2.98%) |
Mar 13, 2017 | 20.73 | 20.73 | 20.53 | 20.53 | 3,859 | -0.27(-1.31%) |
Mar 10, 2017 | 20.66 | 20.93 | 20.53 | 20.80 | 5,425 | +0.20(+0.99%) |
Mar 09, 2017 | 20.66 | 20.86 | 20.59 | 20.59 | 2,735 | -0.14(-0.66%) |
Mar 08, 2017 | 21.27 | 21.48 | 19.71 | 20.73 | 10,990 | -0.27(-1.29%) |
Mar 07, 2017 | 21.14 | 21.27 | 21.00 | 21.00 | 3,163 | -0.07(-0.32%) |
Mar 06, 2017 | 21.75 | 21.75 | 21.00 | 21.07 | 8,137 | -0.20(-0.96%) |
Mar 03, 2017 | 21.34 | 21.58 | 21.27 | 21.27 | 5,606 | +0.00(+0.00%) |
Mar 02, 2017 | 21.48 | 21.48 | 21.27 | 21.27 | 2,242 | -0.24(-1.12%) |