Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.64 | 19.79 | 19.64 | 19.75 | 107,615 | +0.15(+0.79%) |
May 30, 2017 | 19.60 | 19.65 | 19.58 | 19.60 | 71,266 | +0.09(+0.46%) |
May 26, 2017 | 19.55 | 19.55 | 19.50 | 19.51 | 45,571 | -0.07(-0.38%) |
May 25, 2017 | 19.55 | 19.60 | 19.51 | 19.58 | 91,784 | -0.08(-0.41%) |
May 24, 2017 | 19.73 | 19.75 | 19.65 | 19.66 | 119,292 | -0.09(-0.45%) |
May 23, 2017 | 19.76 | 19.79 | 19.72 | 19.75 | 90,575 | -0.01(-0.05%) |
May 22, 2017 | 19.75 | 19.78 | 19.70 | 19.76 | 745,504 | -0.03(-0.14%) |
May 19, 2017 | 19.91 | 19.91 | 19.75 | 19.79 | 147,573 | -0.40(-2.00%) |
May 18, 2017 | 20.37 | 20.43 | 20.04 | 20.19 | 466,103 | +0.31(+1.56%) |
May 17, 2017 | 19.71 | 19.88 | 19.70 | 19.88 | 142,794 | +0.34(+1.73%) |
May 16, 2017 | 19.59 | 19.60 | 19.54 | 19.55 | 59,844 | -0.02(-0.10%) |
May 15, 2017 | 19.66 | 19.68 | 19.56 | 19.56 | 123,012 | -0.21(-1.04%) |
May 12, 2017 | 19.82 | 19.83 | 19.74 | 19.77 | 199,030 | -0.07(-0.38%) |
May 11, 2017 | 19.86 | 19.96 | 19.83 | 19.85 | 161,294 | -0.05(-0.24%) |
May 10, 2017 | 19.97 | 20.00 | 19.89 | 19.89 | 165,603 | -0.13(-0.66%) |
May 09, 2017 | 20.13 | 20.13 | 19.97 | 20.02 | 264,795 | -0.26(-1.27%) |
May 08, 2017 | 20.20 | 20.30 | 20.18 | 20.28 | 61,659 | -0.01(-0.07%) |
May 05, 2017 | 20.48 | 20.49 | 20.29 | 20.30 | 687,838 | -0.14(-0.69%) |
May 04, 2017 | 20.40 | 20.46 | 20.36 | 20.44 | 135,557 | +0.21(+1.02%) |
May 03, 2017 | 20.16 | 20.27 | 20.16 | 20.23 | 67,191 | +0.15(+0.75%) |
May 02, 2017 | 20.14 | 20.17 | 20.06 | 20.08 | 145,025 | -0.17(-0.83%) |
May 01, 2017 | 20.25 | 20.31 | 20.18 | 20.25 | 153,226 | -0.10(-0.51%) |
Apr 28, 2017 | 20.36 | 20.41 | 20.32 | 20.35 | 229,756 | -0.03(-0.16%) |
Apr 27, 2017 | 20.33 | 20.44 | 20.32 | 20.39 | 141,852 | +0.01(+0.07%) |
Apr 26, 2017 | 20.31 | 20.38 | 20.26 | 20.37 | 236,873 | +0.11(+0.56%) |
Apr 25, 2017 | 20.31 | 20.32 | 20.22 | 20.26 | 134,237 | -0.20(-0.96%) |
Apr 24, 2017 | 20.45 | 20.50 | 20.43 | 20.46 | 125,667 | -0.29(-1.40%) |
Apr 21, 2017 | 20.77 | 20.79 | 20.73 | 20.75 | 164,552 | -0.02(-0.09%) |
Apr 20, 2017 | 20.80 | 20.84 | 20.76 | 20.77 | 112,662 | -0.25(-1.21%) |
Apr 19, 2017 | 20.85 | 21.07 | 20.84 | 21.02 | 165,836 | +0.13(+0.63%) |
Apr 18, 2017 | 20.86 | 20.93 | 20.79 | 20.89 | 211,379 | +0.26(+1.27%) |
Apr 17, 2017 | 20.77 | 20.77 | 20.62 | 20.62 | 129,372 | -0.21(-0.99%) |
Apr 13, 2017 | 20.71 | 20.84 | 20.67 | 20.83 | 133,869 | +0.07(+0.36%) |
Apr 12, 2017 | 20.76 | 20.88 | 20.76 | 20.76 | 128,361 | -0.09(-0.45%) |
Apr 11, 2017 | 20.82 | 20.98 | 20.81 | 20.85 | 160,396 | +0.03(+0.14%) |
Apr 10, 2017 | 20.78 | 20.86 | 20.78 | 20.82 | 71,305 | +0.10(+0.50%) |
Apr 07, 2017 | 20.74 | 20.74 | 20.63 | 20.72 | 65,617 | +0.03(+0.14%) |
Apr 06, 2017 | 20.66 | 20.74 | 20.63 | 20.69 | 112,859 | +0.03(+0.14%) |
Apr 05, 2017 | 20.51 | 20.66 | 20.46 | 20.66 | 117,984 | +0.08(+0.41%) |
Apr 04, 2017 | 20.63 | 20.66 | 20.56 | 20.58 | 141,676 | -0.02(-0.09%) |
Apr 03, 2017 | 20.64 | 20.71 | 20.58 | 20.60 | 140,877 | -0.12(-0.59%) |
Mar 31, 2017 | 20.71 | 20.75 | 20.67 | 20.72 | 338,758 | +0.14(+0.68%) |
Mar 30, 2017 | 20.54 | 20.58 | 20.48 | 20.58 | 136,571 | +0.12(+0.60%) |
Mar 29, 2017 | 20.54 | 20.56 | 20.45 | 20.46 | 86,139 | -0.05(-0.23%) |
Mar 28, 2017 | 20.56 | 20.56 | 20.44 | 20.50 | 136,994 | -0.04(-0.21%) |
Mar 27, 2017 | 20.63 | 20.68 | 20.52 | 20.54 | 428,455 | +0.05(+0.25%) |
Mar 24, 2017 | 20.56 | 20.56 | 20.46 | 20.49 | 158,446 | -0.06(-0.27%) |
Mar 23, 2017 | 20.62 | 20.63 | 20.49 | 20.55 | 204,928 | +0.00(+0.00%) |
Mar 22, 2017 | 20.69 | 20.71 | 20.51 | 20.55 | 601,684 | -0.11(-0.54%) |
Mar 21, 2017 | 20.31 | 20.67 | 20.29 | 20.66 | 221,468 | +0.25(+1.22%) |
Mar 20, 2017 | 20.55 | 20.56 | 20.38 | 20.41 | 252,801 | -0.24(-1.16%) |
Mar 17, 2017 | 20.60 | 20.68 | 20.60 | 20.65 | 234,039 | +0.02(+0.09%) |
Mar 16, 2017 | 20.61 | 20.69 | 20.59 | 20.63 | 559,779 | -0.12(-0.59%) |
Mar 15, 2017 | 21.22 | 21.25 | 20.73 | 20.76 | 732,826 | -0.55(-2.60%) |
Mar 14, 2017 | 21.27 | 21.32 | 21.23 | 21.31 | 94,118 | +0.11(+0.53%) |
Mar 13, 2017 | 21.26 | 21.28 | 21.17 | 21.20 | 60,292 | -0.30(-1.40%) |
Mar 10, 2017 | 21.55 | 21.60 | 21.50 | 21.50 | 149,849 | -0.23(-1.08%) |
Mar 09, 2017 | 21.67 | 21.83 | 21.65 | 21.73 | 91,248 | +0.19(+0.87%) |
Mar 08, 2017 | 21.41 | 21.58 | 21.38 | 21.54 | 109,302 | +0.19(+0.88%) |
Mar 07, 2017 | 21.30 | 21.39 | 21.30 | 21.36 | 112,328 | -0.02(-0.09%) |
Mar 06, 2017 | 21.35 | 21.45 | 21.35 | 21.37 | 132,141 | -0.01(-0.07%) |
Mar 03, 2017 | 21.47 | 21.52 | 21.38 | 21.39 | 215,907 | -0.17(-0.78%) |
Mar 02, 2017 | 21.37 | 21.56 | 21.36 | 21.56 | 202,965 | +0.37(+1.75%) |