Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.23 | 19.27 | 19.16 | 19.25 | 6,530 | +0.14(+0.76%) |
May 30, 2017 | 19.11 | 19.12 | 19.10 | 19.11 | 4,910 | +0.20(+1.03%) |
May 26, 2017 | 19.00 | 19.00 | 18.84 | 18.91 | 14,943 | -0.15(-0.79%) |
May 25, 2017 | 19.06 | 19.07 | 19.02 | 19.06 | 12,161 | -0.10(-0.52%) |
May 24, 2017 | 19.09 | 19.16 | 19.09 | 19.16 | 10,776 | +0.00(+0.00%) |
May 23, 2017 | 19.14 | 19.17 | 19.14 | 19.16 | 8,662 | -0.10(-0.52%) |
May 22, 2017 | 19.22 | 19.26 | 19.22 | 19.26 | 6,925 | -0.09(-0.47%) |
May 19, 2017 | 19.29 | 19.38 | 19.29 | 19.35 | 6,648 | +0.37(+1.92%) |
May 18, 2017 | 18.91 | 19.03 | 18.91 | 18.98 | 8,858 | -0.28(-1.43%) |
May 17, 2017 | 19.34 | 19.34 | 19.21 | 19.26 | 8,121 | +0.16(+0.84%) |
May 16, 2017 | 19.11 | 19.11 | 19.03 | 19.10 | 10,163 | -0.13(-0.68%) |
May 15, 2017 | 19.23 | 19.23 | 19.19 | 19.23 | 9,215 | -0.30(-1.56%) |
May 12, 2017 | 19.53 | 19.56 | 19.47 | 19.54 | 11,223 | -0.19(-0.96%) |
May 11, 2017 | 19.78 | 19.84 | 19.73 | 19.73 | 6,572 | +0.28(+1.43%) |
May 10, 2017 | 19.44 | 19.48 | 19.43 | 19.45 | 10,487 | -0.03(-0.14%) |
May 09, 2017 | 19.51 | 19.51 | 19.48 | 19.48 | 5,682 | -0.05(-0.28%) |
May 08, 2017 | 19.55 | 19.60 | 19.52 | 19.53 | 6,971 | +0.22(+1.14%) |
May 05, 2017 | 19.28 | 19.34 | 19.28 | 19.31 | 4,631 | +0.07(+0.36%) |
May 04, 2017 | 19.21 | 19.25 | 19.18 | 19.24 | 12,251 | +0.04(+0.18%) |
May 03, 2017 | 19.16 | 19.24 | 19.14 | 19.20 | 11,230 | +0.03(+0.18%) |
May 02, 2017 | 19.18 | 19.18 | 19.14 | 19.17 | 6,779 | -0.03(-0.16%) |
May 01, 2017 | 19.28 | 19.28 | 19.15 | 19.20 | 7,375 | +0.08(+0.42%) |
Apr 28, 2017 | 19.13 | 19.13 | 19.12 | 19.12 | 4,890 | -0.28(-1.44%) |
Apr 27, 2017 | 19.48 | 19.54 | 19.37 | 19.40 | 5,358 | +0.13(+0.67%) |
Apr 26, 2017 | 19.27 | 19.28 | 19.25 | 19.27 | 13,621 | -0.18(-0.93%) |
Apr 25, 2017 | 19.16 | 19.48 | 19.16 | 19.45 | 57,310 | +0.29(+1.51%) |
Apr 24, 2017 | 19.10 | 19.21 | 19.02 | 19.16 | 9,023 | -0.14(-0.73%) |
Apr 21, 2017 | 19.32 | 19.36 | 19.07 | 19.30 | 7,182 | +0.29(+1.53%) |
Apr 20, 2017 | 18.98 | 19.03 | 18.98 | 19.01 | 3,178 | +0.03(+0.16%) |
Apr 19, 2017 | 18.99 | 19.02 | 18.79 | 18.98 | 4,384 | +0.19(+1.00%) |
Apr 18, 2017 | 18.75 | 18.86 | 18.71 | 18.79 | 18,302 | -0.15(-0.78%) |
Apr 17, 2017 | 18.69 | 18.94 | 18.69 | 18.94 | 5,666 | +0.34(+1.83%) |
Apr 13, 2017 | 18.74 | 18.87 | 18.60 | 18.60 | 13,111 | -0.18(-0.96%) |
Apr 12, 2017 | 18.77 | 18.81 | 18.72 | 18.78 | 100,438 | -0.09(-0.48%) |
Apr 11, 2017 | 18.81 | 18.89 | 18.77 | 18.87 | 19,044 | -0.11(-0.58%) |
Apr 10, 2017 | 18.94 | 19.00 | 18.94 | 18.98 | 19,897 | +0.10(+0.53%) |
Apr 07, 2017 | 18.89 | 18.94 | 18.87 | 18.88 | 7,467 | +0.03(+0.16%) |
Apr 06, 2017 | 18.86 | 18.96 | 18.85 | 18.85 | 8,013 | -0.36(-1.87%) |
Apr 05, 2017 | 19.22 | 19.34 | 19.18 | 19.21 | 9,527 | -0.41(-2.09%) |
Apr 04, 2017 | 19.57 | 19.62 | 19.57 | 19.62 | 9,475 | -0.06(-0.30%) |
Apr 03, 2017 | 19.66 | 19.68 | 19.66 | 19.68 | 3,939 | +0.15(+0.77%) |
Mar 31, 2017 | 19.46 | 19.54 | 19.46 | 19.53 | 8,622 | -0.58(-2.88%) |
Mar 30, 2017 | 20.00 | 20.12 | 20.00 | 20.11 | 7,409 | +0.34(+1.72%) |
Mar 29, 2017 | 19.77 | 19.77 | 19.74 | 19.77 | 6,969 | +0.01(+0.05%) |
Mar 28, 2017 | 19.77 | 19.77 | 19.68 | 19.76 | 2,974 | +0.30(+1.54%) |
Mar 27, 2017 | 19.35 | 19.46 | 19.35 | 19.46 | 4,837 | +0.09(+0.46%) |
Mar 24, 2017 | 19.24 | 19.39 | 19.24 | 19.37 | 2,446 | +0.09(+0.47%) |
Mar 23, 2017 | 19.21 | 19.33 | 19.17 | 19.28 | 10,939 | -0.06(-0.31%) |
Mar 22, 2017 | 19.23 | 19.34 | 19.23 | 19.34 | 12,013 | -0.12(-0.61%) |
Mar 21, 2017 | 19.58 | 19.58 | 19.45 | 19.46 | 10,874 | +0.10(+0.51%) |
Mar 20, 2017 | 19.36 | 19.44 | 19.36 | 19.36 | 9,582 | -0.06(-0.31%) |
Mar 17, 2017 | 19.34 | 19.42 | 19.31 | 19.42 | 87,785 | +0.14(+0.73%) |
Mar 16, 2017 | 19.26 | 19.35 | 19.21 | 19.28 | 12,252 | +0.19(+1.00%) |
Mar 15, 2017 | 18.96 | 19.15 | 18.90 | 19.09 | 3,333 | +0.10(+0.53%) |
Mar 14, 2017 | 18.96 | 18.99 | 18.95 | 18.99 | 3,223 | -0.11(-0.58%) |
Mar 13, 2017 | 19.07 | 19.11 | 19.05 | 19.10 | 4,008 | +0.30(+1.60%) |
Mar 10, 2017 | 18.82 | 18.83 | 18.80 | 18.80 | 5,431 | +0.12(+0.64%) |
Mar 09, 2017 | 18.73 | 18.73 | 18.62 | 18.68 | 6,921 | -0.09(-0.45%) |
Mar 08, 2017 | 18.81 | 18.81 | 18.77 | 18.77 | 6,995 | -0.40(-2.09%) |
Mar 07, 2017 | 19.11 | 19.18 | 19.11 | 19.16 | 5,255 | +0.02(+0.08%) |
Mar 06, 2017 | 19.25 | 19.25 | 19.15 | 19.15 | 6,844 | -0.30(-1.54%) |
Mar 03, 2017 | 19.48 | 19.49 | 19.42 | 19.45 | 5,002 | -0.03(-0.15%) |
Mar 02, 2017 | 19.63 | 19.63 | 19.44 | 19.48 | 7,193 | -0.11(-0.56%) |