Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.66 | 19.84 | 19.66 | 19.69 | 33,563 | -0.09(-0.48%) |
May 30, 2017 | 19.82 | 20.01 | 19.71 | 19.79 | 40,909 | -0.04(-0.18%) |
May 26, 2017 | 19.86 | 19.86 | 19.70 | 19.82 | 166,599 | -0.39(-1.93%) |
May 25, 2017 | 20.05 | 20.22 | 20.05 | 20.21 | 66,305 | -0.09(-0.44%) |
May 24, 2017 | 20.32 | 20.36 | 20.18 | 20.30 | 163,966 | -0.10(-0.49%) |
May 23, 2017 | 20.41 | 20.52 | 20.39 | 20.40 | 137,547 | +0.22(+1.09%) |
May 22, 2017 | 19.97 | 20.28 | 19.79 | 20.18 | 60,974 | +0.21(+1.08%) |
May 19, 2017 | 19.87 | 19.99 | 19.82 | 19.96 | 36,771 | +0.32(+1.65%) |
May 18, 2017 | 19.47 | 19.82 | 19.29 | 19.64 | 51,451 | +0.35(+1.81%) |
May 17, 2017 | 19.30 | 19.32 | 19.19 | 19.29 | 66,003 | +0.27(+1.42%) |
May 16, 2017 | 18.86 | 19.10 | 18.86 | 19.02 | 53,844 | +0.08(+0.42%) |
May 15, 2017 | 18.84 | 19.00 | 18.79 | 18.94 | 41,590 | +0.01(+0.05%) |
May 12, 2017 | 18.81 | 18.96 | 18.76 | 18.93 | 45,182 | -0.11(-0.58%) |
May 11, 2017 | 18.81 | 19.04 | 18.81 | 19.04 | 34,190 | -0.21(-1.12%) |
May 10, 2017 | 19.04 | 19.28 | 19.04 | 19.25 | 70,305 | +0.48(+2.58%) |
May 09, 2017 | 18.94 | 18.94 | 18.77 | 18.77 | 181,163 | -0.31(-1.62%) |
May 08, 2017 | 19.18 | 19.25 | 19.03 | 19.08 | 300,445 | +0.25(+1.33%) |
May 05, 2017 | 18.42 | 18.84 | 18.42 | 18.83 | 195,473 | +0.43(+2.34%) |
May 04, 2017 | 18.25 | 18.45 | 18.20 | 18.40 | 75,816 | +0.06(+0.31%) |
May 03, 2017 | 18.30 | 18.44 | 18.27 | 18.34 | 56,821 | +0.06(+0.34%) |
May 02, 2017 | 18.23 | 18.44 | 18.22 | 18.28 | 31,973 | +0.12(+0.66%) |
May 01, 2017 | 18.24 | 18.31 | 18.15 | 18.16 | 68,437 | -0.07(-0.38%) |
Apr 28, 2017 | 18.13 | 18.24 | 18.10 | 18.23 | 61,783 | -0.04(-0.19%) |
Apr 27, 2017 | 18.20 | 18.29 | 18.20 | 18.27 | 57,184 | +0.14(+0.74%) |
Apr 26, 2017 | 18.06 | 18.18 | 18.01 | 18.13 | 86,460 | -0.14(-0.77%) |
Apr 25, 2017 | 18.22 | 18.27 | 18.13 | 18.27 | 110,280 | -0.09(-0.49%) |
Apr 24, 2017 | 17.98 | 18.38 | 17.98 | 18.36 | 153,892 | -0.35(-1.87%) |
Apr 21, 2017 | 18.58 | 18.71 | 18.45 | 18.71 | 139,590 | +0.20(+1.08%) |
Apr 20, 2017 | 18.39 | 18.53 | 18.39 | 18.51 | 54,778 | +0.01(+0.05%) |
Apr 19, 2017 | 18.65 | 18.68 | 18.49 | 18.50 | 188,986 | -0.38(-2.01%) |
Apr 18, 2017 | 18.82 | 18.94 | 18.70 | 18.88 | 56,946 | -0.11(-0.58%) |
Apr 17, 2017 | 19.00 | 19.06 | 18.91 | 18.99 | 191,011 | +0.24(+1.28%) |
Apr 13, 2017 | 18.77 | 18.85 | 18.71 | 18.75 | 49,832 | -0.11(-0.58%) |
Apr 12, 2017 | 18.86 | 18.90 | 18.77 | 18.86 | 111,720 | +0.07(+0.37%) |
Apr 11, 2017 | 18.80 | 18.80 | 18.65 | 18.79 | 550,422 | +0.21(+1.13%) |
Apr 10, 2017 | 18.65 | 18.72 | 18.50 | 18.58 | 233,318 | -0.02(-0.11%) |
Apr 07, 2017 | 18.59 | 18.81 | 18.56 | 18.60 | 243,126 | -0.23(-1.22%) |
Apr 06, 2017 | 18.83 | 18.90 | 18.83 | 18.83 | 41,311 | -0.01(-0.05%) |
Apr 05, 2017 | 18.77 | 18.90 | 18.74 | 18.84 | 112,344 | +0.16(+0.83%) |
Apr 04, 2017 | 18.64 | 18.70 | 18.61 | 18.68 | 103,656 | -0.16(-0.82%) |
Apr 03, 2017 | 18.80 | 18.84 | 18.75 | 18.84 | 109,134 | -0.00(-0.03%) |
Mar 31, 2017 | 18.63 | 18.96 | 18.63 | 18.84 | 106,530 | +0.24(+1.32%) |
Mar 30, 2017 | 18.64 | 18.64 | 18.56 | 18.60 | 619,018 | -0.27(-1.43%) |
Mar 29, 2017 | 18.71 | 18.90 | 18.70 | 18.87 | 645,957 | -0.14(-0.74%) |
Mar 28, 2017 | 19.07 | 19.10 | 18.99 | 19.01 | 270,867 | -0.25(-1.32%) |
Mar 27, 2017 | 19.21 | 19.32 | 19.17 | 19.27 | 154,693 | +0.20(+1.05%) |
Mar 24, 2017 | 19.00 | 19.14 | 18.83 | 19.07 | 112,127 | -0.04(-0.24%) |
Mar 23, 2017 | 19.11 | 19.23 | 19.05 | 19.11 | 43,812 | +0.10(+0.53%) |
Mar 22, 2017 | 18.89 | 19.05 | 18.89 | 19.01 | 251,612 | +0.01(+0.05%) |
Mar 21, 2017 | 18.92 | 19.07 | 18.92 | 19.00 | 435,377 | +0.06(+0.32%) |
Mar 20, 2017 | 18.78 | 18.94 | 18.78 | 18.94 | 104,979 | -0.01(-0.08%) |
Mar 17, 2017 | 18.84 | 19.02 | 18.79 | 18.95 | 111,133 | +0.15(+0.80%) |
Mar 16, 2017 | 18.83 | 18.87 | 18.75 | 18.80 | 42,591 | +0.02(+0.13%) |
Mar 15, 2017 | 18.60 | 18.78 | 18.60 | 18.78 | 228,084 | +0.10(+0.54%) |
Mar 14, 2017 | 18.64 | 18.73 | 18.60 | 18.68 | 127,390 | -0.12(-0.64%) |
Mar 13, 2017 | 18.70 | 18.82 | 18.68 | 18.80 | 89,888 | +0.12(+0.64%) |
Mar 10, 2017 | 18.71 | 18.82 | 18.58 | 18.68 | 383,601 | -0.20(-1.06%) |
Mar 09, 2017 | 18.70 | 18.90 | 18.70 | 18.88 | 383,475 | +0.01(+0.05%) |
Mar 08, 2017 | 18.68 | 18.92 | 18.67 | 18.87 | 387,711 | +0.10(+0.51%) |
Mar 07, 2017 | 18.64 | 18.87 | 18.63 | 18.77 | 213,879 | -0.26(-1.34%) |
Mar 06, 2017 | 19.02 | 19.10 | 19.00 | 19.03 | 28,711 | -0.08(-0.42%) |
Mar 03, 2017 | 18.88 | 19.14 | 18.87 | 19.11 | 51,075 | +0.02(+0.10%) |
Mar 02, 2017 | 18.93 | 19.11 | 18.93 | 19.09 | 41,719 | +0.14(+0.71%) |