Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.12 | 21.12 | 21.00 | 21.04 | 62,144 | +0.06(+0.30%) |
May 30, 2017 | 21.00 | 21.04 | 20.94 | 20.98 | 45,418 | +0.06(+0.26%) |
May 26, 2017 | 20.96 | 20.98 | 20.91 | 20.92 | 47,089 | -0.13(-0.64%) |
May 25, 2017 | 21.08 | 21.09 | 20.99 | 21.05 | 151,092 | +0.06(+0.30%) |
May 24, 2017 | 20.98 | 20.99 | 20.95 | 20.99 | 7,740 | +0.00(+0.00%) |
May 23, 2017 | 21.03 | 21.05 | 20.87 | 20.99 | 40,276 | -0.03(-0.16%) |
May 22, 2017 | 20.98 | 21.04 | 20.98 | 21.03 | 19,261 | +0.05(+0.24%) |
May 19, 2017 | 20.90 | 20.99 | 20.89 | 20.98 | 63,500 | +0.23(+1.11%) |
May 18, 2017 | 20.79 | 20.79 | 20.64 | 20.75 | 16,935 | +0.07(+0.34%) |
May 17, 2017 | 20.83 | 20.83 | 20.67 | 20.67 | 23,085 | -0.28(-1.32%) |
May 16, 2017 | 20.92 | 20.95 | 20.86 | 20.95 | 17,553 | +0.15(+0.72%) |
May 15, 2017 | 20.76 | 20.86 | 20.71 | 20.80 | 34,479 | +0.11(+0.54%) |
May 12, 2017 | 20.64 | 20.76 | 20.56 | 20.69 | 98,199 | +0.02(+0.12%) |
May 11, 2017 | 20.64 | 20.69 | 20.60 | 20.67 | 208,646 | -0.11(-0.51%) |
May 10, 2017 | 20.75 | 20.77 | 20.73 | 20.77 | 27,756 | +0.07(+0.34%) |
May 09, 2017 | 20.71 | 20.75 | 20.66 | 20.70 | 61,300 | -0.07(-0.32%) |
May 08, 2017 | 20.75 | 20.78 | 20.73 | 20.77 | 41,143 | -0.14(-0.68%) |
May 05, 2017 | 20.71 | 20.91 | 20.71 | 20.91 | 28,297 | +0.25(+1.19%) |
May 04, 2017 | 20.60 | 20.67 | 20.59 | 20.67 | 37,550 | +0.10(+0.50%) |
May 03, 2017 | 20.49 | 20.56 | 20.49 | 20.56 | 8,372 | -0.06(-0.31%) |
May 02, 2017 | 20.61 | 20.67 | 20.54 | 20.63 | 101,625 | +0.11(+0.54%) |
May 01, 2017 | 20.54 | 20.54 | 20.49 | 20.52 | 36,920 | +0.10(+0.50%) |
Apr 28, 2017 | 20.48 | 20.48 | 20.38 | 20.41 | 16,272 | -0.02(-0.12%) |
Apr 27, 2017 | 20.43 | 20.44 | 20.39 | 20.44 | 88,285 | -0.04(-0.19%) |
Apr 26, 2017 | 20.46 | 20.53 | 20.45 | 20.48 | 36,965 | -0.02(-0.08%) |
Apr 25, 2017 | 20.45 | 20.52 | 20.41 | 20.49 | 51,126 | +0.09(+0.43%) |
Apr 24, 2017 | 20.38 | 20.41 | 20.36 | 20.41 | 47,766 | +0.50(+2.50%) |
Apr 21, 2017 | 19.94 | 19.95 | 19.88 | 19.91 | 258,451 | +0.00(+0.00%) |
Apr 20, 2017 | 19.95 | 20.06 | 19.91 | 19.91 | 52,497 | +0.16(+0.80%) |
Apr 19, 2017 | 19.94 | 19.94 | 19.72 | 19.75 | 54,364 | -0.06(-0.32%) |
Apr 18, 2017 | 19.80 | 19.84 | 19.72 | 19.81 | 155,888 | -0.12(-0.60%) |
Apr 17, 2017 | 19.82 | 19.94 | 19.82 | 19.93 | 265,636 | +0.17(+0.84%) |
Apr 13, 2017 | 19.76 | 19.83 | 19.73 | 19.76 | 22,652 | -0.09(-0.44%) |
Apr 12, 2017 | 19.82 | 19.87 | 19.75 | 19.85 | 17,005 | +0.07(+0.36%) |
Apr 11, 2017 | 19.78 | 19.82 | 19.70 | 19.78 | 162,553 | +0.07(+0.36%) |
Apr 10, 2017 | 19.69 | 19.72 | 19.67 | 19.71 | 19,169 | +0.04(+0.22%) |
Apr 07, 2017 | 19.69 | 19.69 | 19.65 | 19.67 | 12,347 | -0.02(-0.10%) |
Apr 06, 2017 | 19.64 | 19.70 | 19.60 | 19.69 | 25,587 | +0.08(+0.40%) |
Apr 05, 2017 | 19.72 | 19.76 | 19.61 | 19.61 | 38,449 | -0.13(-0.64%) |
Apr 04, 2017 | 19.69 | 19.74 | 19.69 | 19.73 | 130,375 | +0.01(+0.04%) |
Apr 03, 2017 | 19.76 | 19.78 | 19.70 | 19.72 | 150,417 | -0.08(-0.40%) |
Mar 31, 2017 | 19.80 | 19.89 | 19.75 | 19.80 | 108,147 | -0.10(-0.48%) |
Mar 30, 2017 | 19.95 | 19.97 | 19.85 | 19.90 | 132,419 | -0.05(-0.24%) |
Mar 29, 2017 | 19.81 | 19.95 | 19.81 | 19.95 | 21,640 | +0.03(+0.16%) |
Mar 28, 2017 | 19.93 | 19.99 | 19.91 | 19.91 | 39,157 | +0.01(+0.04%) |
Mar 27, 2017 | 19.77 | 19.91 | 19.77 | 19.91 | 32,187 | +0.05(+0.24%) |
Mar 24, 2017 | 19.85 | 19.91 | 19.81 | 19.86 | 49,757 | +0.08(+0.40%) |
Mar 23, 2017 | 19.71 | 19.83 | 19.71 | 19.78 | 17,827 | +0.05(+0.24%) |
Mar 22, 2017 | 19.65 | 19.75 | 19.60 | 19.73 | 184,812 | +0.00(+0.00%) |
Mar 21, 2017 | 19.95 | 19.95 | 19.72 | 19.73 | 19,376 | -0.06(-0.32%) |
Mar 20, 2017 | 19.81 | 19.86 | 19.77 | 19.80 | 16,087 | -0.01(-0.04%) |
Mar 17, 2017 | 19.80 | 19.86 | 19.78 | 19.80 | 16,737 | +0.01(+0.04%) |
Mar 16, 2017 | 19.80 | 19.82 | 19.75 | 19.80 | 9,092 | +0.10(+0.52%) |
Mar 15, 2017 | 19.48 | 19.72 | 19.48 | 19.69 | 57,687 | +0.27(+1.39%) |
Mar 14, 2017 | 19.41 | 19.46 | 19.41 | 19.42 | 10,766 | -0.15(-0.77%) |
Mar 13, 2017 | 19.57 | 19.58 | 19.53 | 19.57 | 19,003 | +0.09(+0.49%) |
Mar 10, 2017 | 19.43 | 19.50 | 19.42 | 19.48 | 26,879 | +0.13(+0.70%) |
Mar 09, 2017 | 19.38 | 19.38 | 19.27 | 19.34 | 125,175 | +0.04(+0.21%) |
Mar 08, 2017 | 19.34 | 19.34 | 19.26 | 19.31 | 52,514 | +0.01(+0.04%) |
Mar 07, 2017 | 19.28 | 19.32 | 19.28 | 19.30 | 9,906 | -0.06(-0.29%) |
Mar 06, 2017 | 19.36 | 19.36 | 19.27 | 19.35 | 31,116 | -0.02(-0.12%) |
Mar 03, 2017 | 19.33 | 19.40 | 19.27 | 19.38 | 19,856 | +0.08(+0.41%) |
Mar 02, 2017 | 19.31 | 19.34 | 19.27 | 19.30 | 5,643 | -0.06(-0.33%) |