Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.30 | 19.36 | 19.15 | 19.36 | 30,480 | +0.04(+0.23%) |
May 30, 2017 | 19.63 | 19.63 | 19.32 | 19.32 | 35,553 | -0.15(-0.78%) |
May 26, 2017 | 19.57 | 19.59 | 19.42 | 19.47 | 15,455 | -0.09(-0.48%) |
May 25, 2017 | 19.74 | 19.75 | 19.54 | 19.57 | 15,960 | -0.09(-0.44%) |
May 24, 2017 | 19.55 | 19.71 | 19.55 | 19.65 | 23,946 | +0.14(+0.71%) |
May 23, 2017 | 19.52 | 19.61 | 19.48 | 19.52 | 16,338 | +0.03(+0.13%) |
May 22, 2017 | 19.40 | 19.49 | 19.34 | 19.49 | 22,001 | +0.15(+0.77%) |
May 19, 2017 | 19.22 | 19.42 | 19.22 | 19.34 | 13,502 | +0.17(+0.87%) |
May 18, 2017 | 18.94 | 19.26 | 18.94 | 19.18 | 34,259 | +0.16(+0.84%) |
May 17, 2017 | 18.91 | 19.11 | 18.91 | 19.02 | 56,898 | +0.03(+0.15%) |
May 16, 2017 | 19.15 | 19.15 | 18.92 | 18.99 | 14,375 | -0.11(-0.60%) |
May 15, 2017 | 19.06 | 19.31 | 19.06 | 19.10 | 37,752 | +0.04(+0.19%) |
May 12, 2017 | 19.12 | 19.14 | 19.04 | 19.07 | 36,317 | -0.14(-0.72%) |
May 11, 2017 | 19.18 | 19.21 | 19.00 | 19.20 | 21,385 | -0.08(-0.41%) |
May 10, 2017 | 19.11 | 19.33 | 19.11 | 19.28 | 25,553 | +0.18(+0.93%) |
May 09, 2017 | 19.33 | 19.33 | 19.04 | 19.11 | 26,843 | -0.18(-0.96%) |
May 08, 2017 | 19.47 | 19.47 | 19.26 | 19.29 | 29,090 | -0.17(-0.89%) |
May 05, 2017 | 19.35 | 19.47 | 19.31 | 19.47 | 28,825 | +0.17(+0.90%) |
May 04, 2017 | 19.45 | 19.45 | 19.08 | 19.29 | 52,913 | -0.20(-1.05%) |
May 03, 2017 | 19.74 | 19.77 | 19.40 | 19.50 | 39,312 | -0.21(-1.06%) |
May 02, 2017 | 19.83 | 19.86 | 19.70 | 19.71 | 25,847 | -0.12(-0.61%) |
May 01, 2017 | 19.77 | 19.86 | 19.66 | 19.83 | 38,699 | +0.14(+0.72%) |
Apr 28, 2017 | 20.05 | 20.06 | 19.67 | 19.68 | 24,994 | -0.37(-1.84%) |
Apr 27, 2017 | 20.20 | 20.20 | 20.04 | 20.05 | 18,586 | -0.07(-0.36%) |
Apr 26, 2017 | 20.15 | 20.25 | 19.97 | 20.13 | 51,086 | +0.03(+0.14%) |
Apr 25, 2017 | 20.01 | 20.13 | 20.01 | 20.10 | 295,364 | +0.12(+0.61%) |
Apr 24, 2017 | 20.30 | 20.30 | 19.90 | 19.97 | 34,007 | -0.16(-0.79%) |
Apr 21, 2017 | 20.15 | 20.15 | 20.08 | 20.13 | 37,014 | +0.01(+0.04%) |
Apr 20, 2017 | 20.17 | 20.17 | 20.01 | 20.13 | 37,568 | +0.02(+0.11%) |
Apr 19, 2017 | 20.13 | 20.22 | 20.07 | 20.10 | 28,367 | -0.01(-0.07%) |
Apr 18, 2017 | 20.13 | 20.13 | 19.99 | 20.12 | 24,121 | +0.06(+0.29%) |
Apr 17, 2017 | 19.92 | 20.06 | 19.92 | 20.06 | 20,801 | +0.22(+1.10%) |
Apr 13, 2017 | 19.86 | 19.89 | 19.76 | 19.84 | 23,747 | -0.04(-0.22%) |
Apr 12, 2017 | 19.93 | 19.94 | 19.82 | 19.89 | 27,936 | -0.03(-0.16%) |
Apr 11, 2017 | 19.69 | 19.92 | 19.69 | 19.92 | 25,877 | +0.23(+1.16%) |
Apr 10, 2017 | 19.64 | 19.71 | 19.57 | 19.69 | 25,645 | +0.11(+0.55%) |
Apr 07, 2017 | 19.67 | 19.68 | 19.57 | 19.58 | 58,039 | -0.02(-0.13%) |
Apr 06, 2017 | 19.43 | 19.61 | 19.36 | 19.61 | 31,865 | +0.18(+0.94%) |
Apr 05, 2017 | 19.54 | 19.63 | 19.42 | 19.42 | 42,917 | -0.06(-0.33%) |
Apr 04, 2017 | 19.44 | 19.53 | 19.44 | 19.49 | 74,303 | +0.08(+0.41%) |
Apr 03, 2017 | 19.47 | 19.48 | 19.36 | 19.41 | 15,753 | -0.08(-0.40%) |
Mar 31, 2017 | 19.34 | 19.49 | 19.32 | 19.49 | 69,411 | +0.22(+1.16%) |
Mar 30, 2017 | 19.15 | 19.31 | 19.12 | 19.26 | 23,792 | +0.05(+0.26%) |
Mar 29, 2017 | 19.07 | 19.21 | 19.01 | 19.21 | 32,396 | +0.19(+0.99%) |
Mar 28, 2017 | 18.93 | 19.03 | 18.80 | 19.02 | 28,816 | +0.09(+0.46%) |
Mar 27, 2017 | 19.00 | 19.05 | 18.82 | 18.94 | 37,668 | -0.16(-0.83%) |
Mar 24, 2017 | 19.03 | 19.12 | 19.03 | 19.10 | 17,598 | +0.09(+0.45%) |
Mar 23, 2017 | 18.82 | 19.15 | 18.82 | 19.01 | 106,215 | +0.17(+0.89%) |
Mar 22, 2017 | 18.89 | 18.89 | 18.65 | 18.84 | 25,357 | -0.09(-0.45%) |
Mar 21, 2017 | 19.06 | 19.12 | 18.88 | 18.93 | 22,156 | -0.14(-0.74%) |
Mar 20, 2017 | 19.21 | 19.21 | 19.03 | 19.07 | 17,117 | -0.10(-0.53%) |
Mar 17, 2017 | 19.05 | 19.17 | 18.95 | 19.17 | 26,537 | +0.14(+0.71%) |
Mar 16, 2017 | 19.01 | 19.08 | 18.97 | 19.04 | 16,511 | +0.00(+0.00%) |
Mar 15, 2017 | 18.67 | 19.08 | 18.67 | 19.03 | 30,857 | +0.43(+2.32%) |
Mar 14, 2017 | 18.56 | 18.60 | 18.50 | 18.60 | 66,009 | -0.02(-0.09%) |
Mar 13, 2017 | 18.56 | 18.76 | 18.56 | 18.62 | 27,254 | +0.02(+0.13%) |
Mar 10, 2017 | 18.72 | 18.74 | 18.48 | 18.60 | 48,687 | +0.00(+0.02%) |
Mar 09, 2017 | 18.94 | 18.94 | 18.54 | 18.59 | 41,094 | -0.32(-1.69%) |
Mar 08, 2017 | 19.21 | 19.25 | 18.91 | 18.91 | 45,500 | -0.33(-1.71%) |
Mar 07, 2017 | 19.37 | 19.37 | 19.21 | 19.24 | 16,456 | -0.14(-0.74%) |
Mar 06, 2017 | 19.46 | 19.46 | 19.28 | 19.39 | 25,377 | -0.11(-0.59%) |
Mar 03, 2017 | 19.62 | 19.62 | 19.28 | 19.50 | 20,906 | -0.10(-0.51%) |
Mar 02, 2017 | 19.69 | 19.69 | 19.54 | 19.60 | 30,974 | -0.09(-0.43%) |