Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.81 | 19.91 | 19.81 | 19.87 | 603 | +0.06(+0.30%) |
May 30, 2017 | 19.88 | 19.88 | 19.81 | 19.81 | 563 | -0.07(-0.35%) |
May 26, 2017 | 19.95 | 19.95 | 19.88 | 19.88 | 1,326 | -0.18(-0.91%) |
May 25, 2017 | 20.09 | 20.09 | 19.88 | 20.06 | 670 | -0.02(-0.12%) |
May 24, 2017 | 20.09 | 20.09 | 19.88 | 20.09 | 3,161 | -0.55(-2.68%) |
May 23, 2017 | 20.02 | 20.64 | 20.02 | 20.64 | 794 | +0.41(+2.05%) |
May 22, 2017 | 20.23 | 20.23 | 20.23 | 20.23 | 49 | +0.14(+0.70%) |
May 18, 2017 | 20.09 | 20.09 | 20.09 | 7 | +0.00(+0.00%) | |
May 17, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 204 | -0.14(-0.69%) |
May 16, 2017 | 20.23 | 20.23 | 20.22 | 20.22 | 2,295 | +0.00(+0.00%) |
May 15, 2017 | 20.15 | 20.50 | 20.15 | 20.22 | 696 | -0.28(-1.35%) |
May 12, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 38 | +0.07(+0.34%) |
May 09, 2017 | 20.43 | 20.43 | 20.43 | 1 | -0.10(-0.50%) | |
May 08, 2017 | 20.43 | 20.53 | 20.43 | 20.53 | 149 | +0.03(+0.16%) |
May 05, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 44 | +0.00(+0.00%) |
May 04, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 75 | -0.21(-1.00%) |
May 03, 2017 | 20.76 | 21.05 | 20.64 | 20.71 | 1,873 | +0.08(+0.41%) |
May 02, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 72 | -0.01(-0.07%) |
May 01, 2017 | 20.15 | 20.64 | 20.15 | 20.64 | 1,382 | +0.55(+2.76%) |
Apr 27, 2017 | 20.09 | 20.09 | 20.09 | 10 | -0.21(-1.02%) | |
Apr 26, 2017 | 20.64 | 21.05 | 20.02 | 20.29 | 3,241 | -0.28(-1.34%) |
Apr 25, 2017 | 20.46 | 20.57 | 20.46 | 20.57 | 89 | +0.14(+0.67%) |
Apr 24, 2017 | 20.36 | 20.43 | 20.36 | 20.43 | 343 | +0.14(+0.68%) |
Apr 21, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 72 | +0.07(+0.34%) |
Apr 20, 2017 | 20.15 | 20.22 | 20.15 | 20.22 | 262 | -0.21(-1.02%) |
Apr 19, 2017 | 20.94 | 20.94 | 19.91 | 20.43 | 7,522 | -0.42(-1.99%) |
Apr 18, 2017 | 21.05 | 21.40 | 20.78 | 20.85 | 2,364 | -0.62(-2.90%) |
Apr 17, 2017 | 21.05 | 21.47 | 20.99 | 21.47 | 411 | +0.42(+1.97%) |
Apr 13, 2017 | 20.78 | 21.12 | 20.78 | 21.05 | 3,382 | +0.21(+1.00%) |
Apr 12, 2017 | 21.05 | 21.05 | 20.85 | 20.85 | 49 | +0.00(+0.00%) |
Apr 11, 2017 | 20.50 | 21.05 | 20.50 | 20.85 | 1,241 | +0.14(+0.67%) |
Apr 10, 2017 | 20.50 | 20.83 | 20.50 | 20.71 | 638 | -0.07(-0.33%) |
Apr 07, 2017 | 20.85 | 20.92 | 20.78 | 20.78 | 416 | -0.30(-1.45%) |
Apr 06, 2017 | 21.05 | 21.08 | 20.92 | 21.08 | 433 | +0.03(+0.13%) |
Apr 05, 2017 | 20.92 | 22.58 | 20.92 | 21.05 | 6,908 | +0.14(+0.66%) |
Apr 04, 2017 | 20.99 | 20.99 | 20.92 | 20.92 | 161 | -0.09(-0.45%) |
Apr 03, 2017 | 21.05 | 21.05 | 20.99 | 21.01 | 1,292 | -0.04(-0.21%) |
Mar 31, 2017 | 21.05 | 21.05 | 20.85 | 21.05 | 2,728 | +0.21(+1.00%) |
Mar 30, 2017 | 21.05 | 21.05 | 20.85 | 20.85 | 1,496 | -0.05(-0.24%) |
Mar 29, 2017 | 20.98 | 20.99 | 20.90 | 20.90 | 336 | -0.16(-0.75%) |
Mar 28, 2017 | 20.64 | 21.05 | 20.64 | 21.05 | 2,353 | +0.07(+0.33%) |
Mar 27, 2017 | 20.92 | 20.99 | 20.92 | 20.99 | 318 | +0.00(+0.00%) |
Mar 24, 2017 | 20.88 | 21.05 | 20.88 | 20.99 | 2,387 | +0.35(+1.67%) |
Mar 23, 2017 | 20.64 | 20.64 | 20.64 | 20.64 | 625 | -0.34(-1.64%) |
Mar 21, 2017 | 20.98 | 20.98 | 20.98 | 10 | +0.07(+0.33%) | |
Mar 20, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 66 | -0.07(-0.33%) |
Mar 17, 2017 | 20.99 | 21.05 | 20.78 | 20.99 | 2,315 | +0.48(+2.36%) |
Mar 16, 2017 | 20.78 | 20.78 | 20.50 | 20.50 | 144 | -0.35(-1.66%) |
Mar 15, 2017 | 20.02 | 20.99 | 19.95 | 20.85 | 6,048 | +0.55(+2.73%) |
Mar 14, 2017 | 20.92 | 21.33 | 19.60 | 20.29 | 8,087 | -0.62(-2.98%) |
Mar 13, 2017 | 21.12 | 21.12 | 20.92 | 20.92 | 3,787 | -0.28(-1.31%) |
Mar 10, 2017 | 21.05 | 21.33 | 20.92 | 21.19 | 5,324 | +0.21(+0.99%) |
Mar 09, 2017 | 21.05 | 21.26 | 20.99 | 20.99 | 2,684 | -0.14(-0.66%) |
Mar 08, 2017 | 21.68 | 21.89 | 20.09 | 21.12 | 10,785 | -0.28(-1.29%) |
Mar 07, 2017 | 21.54 | 21.68 | 21.40 | 21.40 | 3,104 | -0.07(-0.32%) |
Mar 06, 2017 | 22.16 | 22.16 | 21.40 | 21.47 | 7,985 | -0.21(-0.96%) |
Mar 03, 2017 | 21.75 | 21.99 | 21.68 | 21.68 | 5,501 | +0.00(+0.00%) |
Mar 02, 2017 | 21.89 | 21.89 | 21.68 | 21.68 | 2,200 | -0.24(-1.12%) |