Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.23 | 19.54 | 19.07 | 19.27 | 8,580 | +0.02(+0.12%) |
May 30, 2017 | 19.54 | 19.78 | 19.21 | 19.25 | 5,530 | -0.34(-1.72%) |
May 26, 2017 | 19.56 | 20.16 | 19.56 | 19.59 | 8,027 | +0.13(+0.65%) |
May 25, 2017 | 19.76 | 20.35 | 18.84 | 19.46 | 8,692 | -0.25(-1.29%) |
May 24, 2017 | 19.38 | 19.84 | 19.38 | 19.72 | 17,657 | +0.34(+1.73%) |
May 23, 2017 | 19.38 | 19.65 | 19.22 | 19.38 | 4,721 | +0.13(+0.66%) |
May 22, 2017 | 19.01 | 19.30 | 18.91 | 19.25 | 13,793 | +0.29(+1.54%) |
May 19, 2017 | 19.56 | 19.58 | 18.89 | 18.96 | 18,470 | -0.69(-3.50%) |
May 18, 2017 | 20.02 | 20.34 | 19.52 | 19.65 | 13,097 | +0.30(+1.54%) |
May 17, 2017 | 20.20 | 20.22 | 19.21 | 19.35 | 15,401 | -0.96(-4.71%) |
May 16, 2017 | 20.34 | 20.34 | 20.21 | 20.31 | 6,469 | -0.11(-0.55%) |
May 15, 2017 | 20.56 | 20.62 | 20.30 | 20.42 | 3,852 | +0.11(+0.55%) |
May 12, 2017 | 20.28 | 20.35 | 20.17 | 20.31 | 4,775 | +0.03(+0.15%) |
May 11, 2017 | 20.91 | 20.91 | 20.18 | 20.28 | 7,834 | -0.84(-4.00%) |
May 10, 2017 | 21.29 | 21.29 | 21.11 | 21.12 | 9,258 | -0.10(-0.46%) |
May 09, 2017 | 21.47 | 21.47 | 21.11 | 21.22 | 8,404 | -0.13(-0.60%) |
May 08, 2017 | 21.11 | 21.59 | 21.11 | 21.34 | 5,806 | +0.20(+0.95%) |
May 05, 2017 | 21.37 | 21.37 | 21.11 | 21.14 | 7,084 | -0.16(-0.77%) |
May 04, 2017 | 21.11 | 21.40 | 21.11 | 21.31 | 2,080 | +0.31(+1.49%) |
May 03, 2017 | 21.53 | 21.53 | 19.63 | 20.99 | 12,783 | -0.48(-2.23%) |
May 02, 2017 | 21.78 | 21.85 | 20.71 | 21.47 | 8,721 | -0.33(-1.51%) |
May 01, 2017 | 21.81 | 21.81 | 20.32 | 21.80 | 15,482 | +0.14(+0.66%) |
Apr 28, 2017 | 21.58 | 21.84 | 21.37 | 21.66 | 13,496 | -0.13(-0.62%) |
Apr 27, 2017 | 21.79 | 22.08 | 20.62 | 21.79 | 10,625 | +0.18(+0.83%) |
Apr 26, 2017 | 20.36 | 21.81 | 20.36 | 21.61 | 15,166 | +0.13(+0.59%) |
Apr 25, 2017 | 21.29 | 21.55 | 19.68 | 21.49 | 13,864 | +0.20(+0.95%) |
Apr 24, 2017 | 20.69 | 21.43 | 19.97 | 21.28 | 13,187 | +0.75(+3.64%) |
Apr 21, 2017 | 20.21 | 20.59 | 19.85 | 20.54 | 14,209 | +0.17(+0.83%) |
Apr 20, 2017 | 20.35 | 20.63 | 19.99 | 20.37 | 14,710 | +0.43(+2.16%) |
Apr 19, 2017 | 19.52 | 20.15 | 19.44 | 19.94 | 8,580 | +0.67(+3.47%) |
Apr 18, 2017 | 19.11 | 19.48 | 18.86 | 19.27 | 16,389 | +0.04(+0.23%) |
Apr 17, 2017 | 19.33 | 19.40 | 18.99 | 19.22 | 14,449 | +0.21(+1.09%) |
Apr 13, 2017 | 19.18 | 19.33 | 18.96 | 19.02 | 24,745 | +0.04(+0.20%) |
Apr 12, 2017 | 19.34 | 19.34 | 18.96 | 18.98 | 12,434 | -0.37(-1.92%) |
Apr 11, 2017 | 19.37 | 19.57 | 19.26 | 19.35 | 25,528 | -0.10(-0.50%) |
Apr 10, 2017 | 19.48 | 19.48 | 19.35 | 19.45 | 3,322 | -0.01(-0.08%) |
Apr 07, 2017 | 19.21 | 19.55 | 18.99 | 19.46 | 30,302 | +0.25(+1.28%) |
Apr 06, 2017 | 19.26 | 19.33 | 19.11 | 19.22 | 27,275 | +0.00(+0.00%) |
Apr 05, 2017 | 19.35 | 19.43 | 19.22 | 19.22 | 15,488 | -0.10(-0.54%) |
Apr 04, 2017 | 19.25 | 19.57 | 19.22 | 19.32 | 10,268 | -0.03(-0.15%) |
Apr 03, 2017 | 19.31 | 19.66 | 19.31 | 19.35 | 8,286 | +0.09(+0.46%) |
Mar 31, 2017 | 19.55 | 19.55 | 19.22 | 19.26 | 19,993 | -0.25(-1.29%) |
Mar 30, 2017 | 19.39 | 19.55 | 19.16 | 19.51 | 14,853 | +0.10(+0.50%) |
Mar 29, 2017 | 19.33 | 19.57 | 19.33 | 19.42 | 5,601 | -0.04(-0.19%) |
Mar 28, 2017 | 19.26 | 19.47 | 19.21 | 19.45 | 10,577 | +0.13(+0.65%) |
Mar 27, 2017 | 19.41 | 19.60 | 19.25 | 19.33 | 3,700 | +0.00(+0.00%) |
Mar 24, 2017 | 19.26 | 19.51 | 19.23 | 19.33 | 8,927 | +0.10(+0.50%) |
Mar 23, 2017 | 19.25 | 19.80 | 19.23 | 19.23 | 7,114 | -0.01(-0.04%) |
Mar 22, 2017 | 19.72 | 19.82 | 19.22 | 19.24 | 24,145 | -0.46(-2.34%) |
Mar 21, 2017 | 20.06 | 20.06 | 19.68 | 19.70 | 13,856 | -0.36(-1.78%) |
Mar 20, 2017 | 19.94 | 20.15 | 19.94 | 20.06 | 11,384 | +0.00(+0.00%) |
Mar 17, 2017 | 19.34 | 20.06 | 19.34 | 20.06 | 88,919 | +0.58(+2.98%) |
Mar 16, 2017 | 19.40 | 19.63 | 19.40 | 19.48 | 10,231 | +0.05(+0.27%) |
Mar 15, 2017 | 19.83 | 19.83 | 19.40 | 19.43 | 7,284 | +0.01(+0.08%) |
Mar 14, 2017 | 19.81 | 19.81 | 19.40 | 19.41 | 9,818 | -0.18(-0.91%) |
Mar 13, 2017 | 19.40 | 19.59 | 19.39 | 19.59 | 8,461 | +0.24(+1.23%) |
Mar 10, 2017 | 19.31 | 19.55 | 19.25 | 19.35 | 8,750 | +0.08(+0.42%) |
Mar 09, 2017 | 19.33 | 19.37 | 19.25 | 19.27 | 10,333 | -0.06(-0.31%) |
Mar 08, 2017 | 19.35 | 19.66 | 19.33 | 19.33 | 8,294 | -0.01(-0.04%) |
Mar 07, 2017 | 19.52 | 19.55 | 19.33 | 19.34 | 16,597 | -0.10(-0.50%) |
Mar 06, 2017 | 19.39 | 19.56 | 19.33 | 19.43 | 6,626 | +0.00(+0.00%) |
Mar 03, 2017 | 19.23 | 19.43 | 19.19 | 19.43 | 4,944 | -0.02(-0.11%) |
Mar 02, 2017 | 19.78 | 19.78 | 19.33 | 19.45 | 4,786 | -0.18(-0.91%) |