Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.27 | 20.46 | 20.18 | 20.46 | 1,992,441 | +0.20(+1.00%) |
May 30, 2017 | 20.10 | 20.27 | 19.94 | 20.26 | 1,756,945 | +0.06(+0.30%) |
May 26, 2017 | 20.19 | 20.26 | 20.12 | 20.19 | 706,200 | -0.04(-0.21%) |
May 25, 2017 | 20.03 | 20.27 | 20.00 | 20.24 | 1,348,101 | +0.24(+1.18%) |
May 24, 2017 | 20.02 | 20.10 | 19.97 | 20.00 | 877,409 | -0.00(-0.02%) |
May 23, 2017 | 20.01 | 20.10 | 19.91 | 20.01 | 693,168 | +0.01(+0.05%) |
May 22, 2017 | 19.86 | 20.06 | 19.86 | 20.00 | 864,667 | +0.18(+0.90%) |
May 19, 2017 | 19.86 | 19.96 | 19.78 | 19.82 | 1,138,704 | -0.01(-0.07%) |
May 18, 2017 | 19.68 | 19.97 | 19.64 | 19.83 | 2,344,483 | +0.12(+0.60%) |
May 17, 2017 | 20.02 | 19.88 | 19.65 | 19.71 | 1,246,086 | -0.30(-1.51%) |
May 16, 2017 | 20.07 | 20.11 | 19.95 | 20.02 | 827,296 | +0.03(+0.16%) |
May 15, 2017 | 19.94 | 20.12 | 19.94 | 19.98 | 1,492,981 | +0.06(+0.31%) |
May 12, 2017 | 19.97 | 20.10 | 19.91 | 19.92 | 1,474,572 | -0.14(-0.68%) |
May 11, 2017 | 20.05 | 20.10 | 19.86 | 20.06 | 1,096,189 | -0.08(-0.42%) |
May 10, 2017 | 20.06 | 20.15 | 19.99 | 20.14 | 1,129,837 | +0.06(+0.30%) |
May 09, 2017 | 20.29 | 20.34 | 20.03 | 20.08 | 856,972 | -0.20(-0.98%) |
May 08, 2017 | 20.29 | 20.40 | 20.23 | 20.28 | 844,071 | -0.01(-0.07%) |
May 05, 2017 | 20.33 | 20.37 | 20.22 | 20.29 | 927,666 | +0.03(+0.16%) |
May 04, 2017 | 20.13 | 20.28 | 20.12 | 20.26 | 1,105,275 | +0.15(+0.76%) |
May 03, 2017 | 20.06 | 20.15 | 20.03 | 20.11 | 778,743 | -0.00(-0.02%) |
May 02, 2017 | 20.15 | 20.25 | 20.06 | 20.11 | 888,604 | -0.09(-0.46%) |
May 01, 2017 | 20.22 | 20.26 | 20.01 | 20.21 | 884,475 | +0.06(+0.30%) |
Apr 28, 2017 | 20.35 | 20.35 | 20.11 | 20.14 | 1,363,626 | -0.27(-1.31%) |
Apr 27, 2017 | 20.39 | 20.50 | 20.33 | 20.41 | 709,982 | +0.07(+0.32%) |
Apr 26, 2017 | 20.23 | 20.45 | 20.21 | 20.35 | 942,762 | +0.12(+0.58%) |
Apr 25, 2017 | 20.34 | 20.40 | 20.22 | 20.23 | 937,851 | -0.01(-0.05%) |
Apr 24, 2017 | 20.24 | 20.32 | 20.11 | 20.24 | 1,130,327 | +0.28(+1.41%) |
Apr 21, 2017 | 20.04 | 20.04 | 19.82 | 19.96 | 1,317,016 | -0.14(-0.68%) |
Apr 20, 2017 | 19.78 | 20.17 | 19.71 | 20.09 | 1,254,410 | +0.40(+2.03%) |
Apr 19, 2017 | 19.91 | 19.96 | 19.64 | 19.69 | 1,794,582 | -0.18(-0.92%) |
Apr 18, 2017 | 20.12 | 20.41 | 19.78 | 19.88 | 2,277,569 | +0.19(+0.95%) |
Apr 17, 2017 | 19.40 | 19.69 | 19.40 | 19.69 | 1,067,537 | +0.29(+1.48%) |
Apr 13, 2017 | 19.53 | 19.60 | 19.40 | 19.40 | 1,127,185 | -0.15(-0.77%) |
Apr 12, 2017 | 19.74 | 19.85 | 19.51 | 19.55 | 1,197,028 | -0.24(-1.21%) |
Apr 11, 2017 | 19.65 | 19.80 | 19.52 | 19.79 | 1,504,318 | +0.09(+0.48%) |
Apr 10, 2017 | 19.63 | 19.77 | 19.62 | 19.70 | 1,371,661 | +0.07(+0.33%) |
Apr 07, 2017 | 19.54 | 19.68 | 19.51 | 19.63 | 1,936,490 | -0.01(-0.05%) |
Apr 06, 2017 | 19.51 | 19.70 | 19.38 | 19.64 | 1,024,017 | +0.14(+0.70%) |
Apr 05, 2017 | 19.65 | 19.75 | 19.49 | 19.51 | 1,780,553 | -0.04(-0.19%) |
Apr 04, 2017 | 19.39 | 19.60 | 19.30 | 19.54 | 1,463,032 | +0.11(+0.58%) |
Apr 03, 2017 | 19.63 | 19.70 | 19.43 | 19.43 | 1,580,979 | -0.16(-0.81%) |
Mar 31, 2017 | 19.76 | 19.76 | 19.57 | 19.59 | 1,743,917 | -0.16(-0.78%) |
Mar 30, 2017 | 19.84 | 19.86 | 19.73 | 19.75 | 1,205,152 | -0.14(-0.71%) |
Mar 29, 2017 | 19.98 | 20.00 | 19.87 | 19.89 | 1,001,692 | -0.10(-0.52%) |
Mar 28, 2017 | 19.90 | 20.03 | 19.84 | 19.99 | 1,232,764 | +0.03(+0.16%) |
Mar 27, 2017 | 19.76 | 19.99 | 19.70 | 19.96 | 897,506 | -0.05(-0.26%) |
Mar 24, 2017 | 20.00 | 20.07 | 19.89 | 20.01 | 750,802 | +0.06(+0.28%) |
Mar 23, 2017 | 19.97 | 20.13 | 19.94 | 19.95 | 776,817 | -0.03(-0.14%) |
Mar 22, 2017 | 19.96 | 20.04 | 19.80 | 19.98 | 1,166,451 | +0.00(+0.02%) |
Mar 21, 2017 | 20.40 | 20.40 | 19.96 | 19.98 | 1,176,839 | -0.34(-1.69%) |
Mar 20, 2017 | 20.52 | 20.54 | 20.30 | 20.32 | 789,576 | -0.23(-1.12%) |
Mar 17, 2017 | 20.44 | 20.60 | 20.31 | 20.55 | 2,310,403 | +0.13(+0.62%) |
Mar 16, 2017 | 20.45 | 20.53 | 20.38 | 20.42 | 437,547 | -0.01(-0.07%) |
Mar 15, 2017 | 20.29 | 20.47 | 20.26 | 20.44 | 1,094,984 | +0.15(+0.74%) |
Mar 14, 2017 | 20.25 | 20.32 | 20.23 | 20.29 | 766,135 | -0.03(-0.16%) |
Mar 13, 2017 | 20.24 | 20.38 | 20.24 | 20.32 | 657,351 | +0.03(+0.14%) |
Mar 10, 2017 | 20.29 | 20.35 | 20.19 | 20.29 | 870,026 | +0.09(+0.46%) |
Mar 09, 2017 | 20.14 | 20.23 | 20.12 | 20.20 | 924,765 | +0.05(+0.26%) |
Mar 08, 2017 | 20.32 | 20.37 | 20.13 | 20.14 | 948,374 | -0.11(-0.56%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.16 | 20.26 | 1,203,715 | -0.05(-0.23%) |
Mar 06, 2017 | 20.34 | 20.42 | 20.27 | 20.30 | 873,576 | -0.17(-0.83%) |
Mar 03, 2017 | 20.23 | 20.48 | 20.23 | 20.47 | 1,209,286 | +0.21(+1.04%) |
Mar 02, 2017 | 20.59 | 20.59 | 20.25 | 20.26 | 1,006,629 | -0.34(-1.64%) |