Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.10 | 21.10 | 21.01 | 21.08 | 5,394 | -0.01(-0.02%) |
May 30, 2017 | 21.08 | 21.10 | 21.08 | 21.09 | 4,454 | +0.10(+0.45%) |
May 26, 2017 | 20.93 | 20.99 | 20.93 | 20.99 | 3,923 | +0.13(+0.62%) |
May 25, 2017 | 20.90 | 20.90 | 20.79 | 20.86 | 3,747 | -0.04(-0.19%) |
May 24, 2017 | 20.79 | 20.90 | 20.77 | 20.90 | 4,838 | -0.01(-0.05%) |
May 23, 2017 | 20.95 | 20.97 | 20.91 | 20.91 | 3,412 | -0.14(-0.67%) |
May 22, 2017 | 20.96 | 21.05 | 20.95 | 21.05 | 8,193 | +0.14(+0.67%) |
May 19, 2017 | 20.64 | 20.96 | 20.64 | 20.91 | 9,096 | +0.18(+0.87%) |
May 18, 2017 | 20.71 | 20.75 | 20.70 | 20.73 | 15,038 | +0.34(+1.67%) |
May 17, 2017 | 20.41 | 20.46 | 20.37 | 20.39 | 12,296 | +0.20(+0.99%) |
May 16, 2017 | 20.13 | 20.19 | 20.09 | 20.19 | 5,603 | +0.12(+0.60%) |
May 15, 2017 | 20.09 | 20.09 | 19.99 | 20.07 | 13,627 | +0.09(+0.48%) |
May 12, 2017 | 19.95 | 20.01 | 19.94 | 19.98 | 1,706 | +0.16(+0.80%) |
May 11, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 1,228 | +0.04(+0.18%) |
May 10, 2017 | 19.78 | 19.82 | 19.74 | 19.78 | 2,855 | +0.07(+0.33%) |
May 09, 2017 | 19.73 | 19.73 | 19.71 | 19.71 | 3,840 | +0.02(+0.13%) |
May 08, 2017 | 19.76 | 19.76 | 19.69 | 19.69 | 8,353 | +0.16(+0.82%) |
May 05, 2017 | 19.47 | 19.53 | 19.45 | 19.53 | 11,143 | +0.08(+0.39%) |
May 04, 2017 | 19.30 | 19.47 | 19.30 | 19.45 | 10,078 | +0.09(+0.49%) |
May 03, 2017 | 19.40 | 19.40 | 19.29 | 19.36 | 26,317 | -0.09(-0.46%) |
May 02, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 1,171 | -0.40(-2.02%) |
May 01, 2017 | 19.81 | 19.90 | 19.73 | 19.85 | 21,858 | -0.40(-1.98%) |
Apr 28, 2017 | 19.77 | 20.25 | 19.77 | 20.25 | 26,528 | +0.66(+3.40%) |
Apr 27, 2017 | 19.55 | 19.61 | 19.55 | 19.59 | 78,770 | +0.26(+1.32%) |
Apr 26, 2017 | 19.34 | 19.35 | 19.33 | 19.33 | 2,279 | -0.07(-0.36%) |
Apr 25, 2017 | 19.45 | 19.45 | 19.40 | 19.40 | 3,733 | -0.03(-0.15%) |
Apr 24, 2017 | 19.40 | 19.43 | 19.40 | 19.43 | 2,899 | +0.10(+0.52%) |
Apr 21, 2017 | 19.37 | 19.37 | 19.33 | 19.33 | 1,452 | +0.34(+1.82%) |
Apr 20, 2017 | 19.01 | 19.01 | 18.97 | 18.98 | 5,024 | -0.29(-1.48%) |
Apr 19, 2017 | 19.27 | 19.28 | 19.27 | 19.27 | 837 | -0.28(-1.41%) |
Apr 18, 2017 | 19.50 | 19.55 | 19.50 | 19.55 | 5,236 | -0.09(-0.48%) |
Apr 17, 2017 | 19.65 | 19.65 | 19.64 | 19.64 | 1,858 | +0.39(+2.03%) |
Apr 13, 2017 | 19.25 | 19.27 | 19.25 | 19.25 | 7,971 | -0.02(-0.10%) |
Apr 12, 2017 | 19.20 | 19.27 | 19.13 | 19.27 | 5,786 | +0.00(+0.00%) |
Apr 11, 2017 | 19.23 | 19.31 | 19.23 | 19.27 | 3,711 | +0.29(+1.53%) |
Apr 10, 2017 | 18.96 | 19.00 | 18.96 | 18.98 | 3,845 | -0.13(-0.68%) |
Apr 07, 2017 | 19.13 | 19.13 | 19.06 | 19.11 | 5,862 | +0.18(+0.95%) |
Apr 06, 2017 | 18.93 | 18.95 | 18.91 | 18.93 | 5,478 | -0.27(-1.41%) |
Apr 05, 2017 | 19.19 | 19.21 | 19.18 | 19.20 | 17,397 | -0.16(-0.83%) |
Apr 04, 2017 | 19.32 | 19.36 | 19.30 | 19.36 | 73,398 | +0.07(+0.36%) |
Apr 03, 2017 | 19.26 | 19.30 | 19.26 | 19.29 | 2,517 | +0.31(+1.63%) |
Mar 31, 2017 | 18.93 | 18.98 | 18.93 | 18.98 | 4,930 | -0.23(-1.20%) |
Mar 30, 2017 | 19.23 | 19.23 | 19.20 | 19.21 | 1,543 | -0.01(-0.05%) |
Mar 29, 2017 | 19.20 | 19.22 | 19.15 | 19.22 | 9,588 | +0.04(+0.21%) |
Mar 28, 2017 | 19.13 | 19.18 | 19.13 | 19.18 | 7,010 | +0.31(+1.64%) |
Mar 27, 2017 | 18.65 | 18.89 | 18.61 | 18.87 | 33,855 | -0.04(-0.21%) |
Mar 24, 2017 | 18.95 | 19.02 | 18.91 | 18.91 | 4,742 | +0.01(+0.05%) |
Mar 23, 2017 | 18.90 | 18.94 | 18.81 | 18.90 | 8,469 | +0.22(+1.18%) |
Mar 22, 2017 | 18.62 | 18.68 | 18.60 | 18.68 | 2,378 | +0.14(+0.76%) |
Mar 21, 2017 | 18.35 | 18.63 | 18.35 | 18.54 | 2,758 | +0.15(+0.82%) |
Mar 20, 2017 | 18.42 | 18.42 | 18.36 | 18.39 | 6,085 | -0.04(-0.22%) |
Mar 17, 2017 | 18.39 | 18.43 | 18.39 | 18.43 | 4,821 | +0.12(+0.68%) |
Mar 16, 2017 | 18.38 | 18.44 | 18.30 | 18.30 | 6,231 | -0.18(-0.95%) |
Mar 15, 2017 | 18.34 | 18.51 | 18.30 | 18.48 | 5,563 | +0.27(+1.48%) |
Mar 14, 2017 | 18.17 | 18.23 | 18.15 | 18.21 | 4,713 | -0.01(-0.07%) |
Mar 13, 2017 | 18.20 | 18.25 | 18.20 | 18.22 | 1,992 | -0.01(-0.07%) |
Mar 10, 2017 | 18.25 | 18.27 | 18.21 | 18.23 | 4,700 | +0.24(+1.33%) |
Mar 09, 2017 | 17.96 | 18.00 | 17.94 | 18.00 | 3,821 | -0.08(-0.47%) |
Mar 08, 2017 | 18.14 | 18.14 | 18.05 | 18.08 | 12,583 | -0.11(-0.58%) |
Mar 07, 2017 | 18.07 | 18.19 | 18.07 | 18.18 | 12,803 | +0.45(+2.57%) |
Mar 06, 2017 | 17.70 | 17.74 | 17.65 | 17.73 | 20,637 | +0.08(+0.45%) |
Mar 03, 2017 | 17.52 | 17.80 | 17.50 | 17.65 | 24,821 | +0.26(+1.50%) |
Mar 02, 2017 | 17.37 | 17.39 | 17.32 | 17.39 | 4,034 | -0.04(-0.26%) |