Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.39 | 19.50 | 19.38 | 19.49 | 26,387 | -0.06(-0.29%) |
May 30, 2017 | 19.56 | 19.56 | 19.50 | 19.54 | 122,976 | -0.11(-0.57%) |
May 26, 2017 | 19.61 | 19.67 | 19.61 | 19.65 | 16,837 | -0.00(-0.00%) |
May 25, 2017 | 19.64 | 19.68 | 19.61 | 19.65 | 33,616 | +0.05(+0.24%) |
May 24, 2017 | 19.58 | 19.61 | 19.51 | 19.61 | 18,099 | +0.08(+0.43%) |
May 23, 2017 | 19.46 | 19.58 | 19.46 | 19.52 | 12,904 | +0.09(+0.49%) |
May 22, 2017 | 19.40 | 19.44 | 19.40 | 19.43 | 11,593 | +0.05(+0.28%) |
May 19, 2017 | 19.25 | 19.40 | 19.25 | 19.37 | 18,293 | +0.12(+0.63%) |
May 18, 2017 | 19.15 | 19.28 | 19.15 | 19.25 | 28,727 | +0.12(+0.65%) |
May 17, 2017 | 19.27 | 19.33 | 19.13 | 19.13 | 22,707 | -0.44(-2.26%) |
May 16, 2017 | 19.59 | 19.59 | 19.52 | 19.57 | 13,636 | +0.07(+0.38%) |
May 15, 2017 | 19.42 | 19.58 | 19.42 | 19.50 | 14,474 | +0.12(+0.63%) |
May 12, 2017 | 19.40 | 19.45 | 19.34 | 19.37 | 19,493 | -0.11(-0.57%) |
May 11, 2017 | 19.56 | 19.56 | 19.36 | 19.49 | 27,444 | -0.06(-0.29%) |
May 10, 2017 | 19.55 | 19.59 | 19.54 | 19.54 | 8,675 | +0.01(+0.05%) |
May 09, 2017 | 19.59 | 19.64 | 19.53 | 19.53 | 22,751 | -0.01(-0.05%) |
May 08, 2017 | 19.67 | 19.67 | 19.54 | 19.54 | 13,568 | -0.12(-0.62%) |
May 05, 2017 | 19.66 | 19.69 | 19.61 | 19.66 | 36,389 | -0.01(-0.05%) |
May 04, 2017 | 19.75 | 19.75 | 19.65 | 19.67 | 8,193 | +0.06(+0.29%) |
May 03, 2017 | 19.60 | 19.65 | 19.58 | 19.62 | 27,124 | +0.08(+0.43%) |
May 02, 2017 | 19.61 | 19.61 | 19.53 | 19.53 | 18,900 | -0.07(-0.36%) |
May 01, 2017 | 19.55 | 19.61 | 19.51 | 19.60 | 7,590 | +0.13(+0.69%) |
Apr 28, 2017 | 19.62 | 19.63 | 19.47 | 19.47 | 10,122 | -0.13(-0.67%) |
Apr 27, 2017 | 19.64 | 19.64 | 19.52 | 19.60 | 30,262 | -0.07(-0.33%) |
Apr 26, 2017 | 19.56 | 19.72 | 19.56 | 19.66 | 14,118 | +0.07(+0.38%) |
Apr 25, 2017 | 19.53 | 19.63 | 19.53 | 19.59 | 26,187 | +0.19(+0.96%) |
Apr 24, 2017 | 19.33 | 19.41 | 19.33 | 19.40 | 68,146 | +0.35(+1.81%) |
Apr 21, 2017 | 19.14 | 19.20 | 19.05 | 19.06 | 16,722 | -0.13(-0.68%) |
Apr 20, 2017 | 19.05 | 19.19 | 19.05 | 19.19 | 11,555 | +0.28(+1.48%) |
Apr 19, 2017 | 19.03 | 19.08 | 18.87 | 18.91 | 16,672 | -0.05(-0.25%) |
Apr 18, 2017 | 19.00 | 19.05 | 18.89 | 18.95 | 32,027 | -0.12(-0.64%) |
Apr 17, 2017 | 18.88 | 19.08 | 18.88 | 19.08 | 8,514 | +0.23(+1.25%) |
Apr 13, 2017 | 19.12 | 19.12 | 18.84 | 18.84 | 26,117 | -0.21(-1.13%) |
Apr 12, 2017 | 19.13 | 19.15 | 19.04 | 19.06 | 27,476 | -0.07(-0.34%) |
Apr 11, 2017 | 19.14 | 19.19 | 19.05 | 19.12 | 14,187 | -0.10(-0.53%) |
Apr 10, 2017 | 19.31 | 19.31 | 19.19 | 19.22 | 16,538 | -0.05(-0.24%) |
Apr 07, 2017 | 19.19 | 19.27 | 19.17 | 19.27 | 24,148 | +0.02(+0.10%) |
Apr 06, 2017 | 19.22 | 19.29 | 19.20 | 19.25 | 8,688 | +0.02(+0.10%) |
Apr 05, 2017 | 19.47 | 19.50 | 19.23 | 19.23 | 79,186 | -0.09(-0.48%) |
Apr 04, 2017 | 19.28 | 19.34 | 19.27 | 19.33 | 37,680 | +0.06(+0.29%) |
Apr 03, 2017 | 19.40 | 19.40 | 19.19 | 19.27 | 18,711 | -0.11(-0.58%) |
Mar 31, 2017 | 19.43 | 19.46 | 19.38 | 19.38 | 27,191 | -0.10(-0.53%) |
Mar 30, 2017 | 19.34 | 19.49 | 19.34 | 19.49 | 17,993 | +0.20(+1.01%) |
Mar 29, 2017 | 19.27 | 19.31 | 19.25 | 19.29 | 23,503 | -0.05(-0.24%) |
Mar 28, 2017 | 19.15 | 19.37 | 19.14 | 19.34 | 20,914 | +0.22(+1.17%) |
Mar 27, 2017 | 18.87 | 19.14 | 18.87 | 19.11 | 16,888 | -0.11(-0.58%) |
Mar 24, 2017 | 19.27 | 19.31 | 19.10 | 19.22 | 37,012 | +0.02(+0.10%) |
Mar 23, 2017 | 19.22 | 19.36 | 19.21 | 19.21 | 19,923 | -0.02(-0.10%) |
Mar 22, 2017 | 19.14 | 19.26 | 19.13 | 19.22 | 31,614 | -0.01(-0.05%) |
Mar 21, 2017 | 19.58 | 19.58 | 19.23 | 19.23 | 18,686 | -0.32(-1.63%) |
Mar 20, 2017 | 19.68 | 19.70 | 19.55 | 19.55 | 22,180 | -0.19(-0.95%) |
Mar 17, 2017 | 19.87 | 19.92 | 19.73 | 19.74 | 464,307 | -0.15(-0.75%) |
Mar 16, 2017 | 19.94 | 19.94 | 19.84 | 19.89 | 33,611 | +0.07(+0.35%) |
Mar 15, 2017 | 19.89 | 19.89 | 19.79 | 19.82 | 21,676 | -0.00(-0.02%) |
Mar 14, 2017 | 19.77 | 19.82 | 19.75 | 19.82 | 12,984 | +0.00(+0.00%) |
Mar 13, 2017 | 19.82 | 19.87 | 19.81 | 19.82 | 16,087 | +0.00(+0.00%) |
Mar 10, 2017 | 19.84 | 19.87 | 19.73 | 19.82 | 32,199 | +0.07(+0.38%) |
Mar 09, 2017 | 19.87 | 19.87 | 19.75 | 19.75 | 22,120 | -0.05(-0.24%) |
Mar 08, 2017 | 19.95 | 19.95 | 19.78 | 19.79 | 7,860 | +0.03(+0.14%) |
Mar 07, 2017 | 19.80 | 19.84 | 19.77 | 19.77 | 23,833 | -0.08(-0.42%) |
Mar 06, 2017 | 19.80 | 19.86 | 19.78 | 19.85 | 20,782 | -0.07(-0.33%) |
Mar 03, 2017 | 19.89 | 19.94 | 19.89 | 19.92 | 64,218 | +0.03(+0.14%) |
Mar 02, 2017 | 19.99 | 19.99 | 19.89 | 19.89 | 22,405 | -0.22(-1.11%) |