Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.76 | 20.76 | 20.58 | 20.66 | 20,847 | -0.18(-0.88%) |
May 30, 2017 | 21.01 | 21.01 | 20.84 | 20.84 | 8,464 | -0.23(-1.11%) |
May 26, 2017 | 21.12 | 21.12 | 21.04 | 21.07 | 19,661 | +0.03(+0.13%) |
May 25, 2017 | 21.18 | 21.19 | 21.03 | 21.05 | 29,295 | -0.02(-0.09%) |
May 24, 2017 | 21.14 | 21.14 | 20.99 | 21.06 | 31,480 | -0.07(-0.31%) |
May 23, 2017 | 21.21 | 21.21 | 21.09 | 21.13 | 15,053 | +0.00(+0.00%) |
May 22, 2017 | 21.10 | 21.17 | 21.08 | 21.13 | 19,779 | +0.14(+0.67%) |
May 19, 2017 | 20.82 | 21.02 | 20.82 | 20.99 | 17,963 | +0.42(+2.04%) |
May 18, 2017 | 20.54 | 20.66 | 20.32 | 20.57 | 35,570 | -0.05(-0.23%) |
May 17, 2017 | 20.97 | 20.97 | 20.62 | 20.62 | 32,748 | -0.53(-2.51%) |
May 16, 2017 | 21.10 | 21.17 | 21.07 | 21.15 | 21,891 | +0.13(+0.62%) |
May 15, 2017 | 21.08 | 21.11 | 21.01 | 21.02 | 12,627 | +0.04(+0.18%) |
May 12, 2017 | 20.92 | 20.98 | 20.90 | 20.98 | 14,399 | +0.13(+0.63%) |
May 11, 2017 | 20.77 | 20.88 | 20.68 | 20.85 | 26,178 | +0.00(+0.00%) |
May 10, 2017 | 20.71 | 20.90 | 20.71 | 20.85 | 11,123 | +0.17(+0.81%) |
May 09, 2017 | 20.68 | 20.72 | 20.65 | 20.68 | 41,871 | +0.12(+0.59%) |
May 08, 2017 | 20.53 | 20.56 | 20.47 | 20.56 | 17,608 | +0.10(+0.50%) |
May 05, 2017 | 20.32 | 20.46 | 20.32 | 20.46 | 14,298 | +0.23(+1.15%) |
May 04, 2017 | 20.29 | 20.29 | 20.15 | 20.22 | 14,545 | -0.06(-0.28%) |
May 03, 2017 | 20.26 | 20.29 | 20.23 | 20.28 | 18,141 | +0.07(+0.37%) |
May 02, 2017 | 20.37 | 20.37 | 20.19 | 20.21 | 23,194 | -0.03(-0.14%) |
May 01, 2017 | 20.17 | 20.25 | 20.13 | 20.23 | 7,093 | +0.15(+0.74%) |
Apr 28, 2017 | 20.24 | 20.24 | 20.07 | 20.08 | 31,105 | +0.02(+0.09%) |
Apr 27, 2017 | 20.10 | 20.10 | 19.99 | 20.07 | 15,143 | -0.04(-0.19%) |
Apr 26, 2017 | 20.12 | 20.17 | 20.09 | 20.10 | 37,474 | -0.09(-0.46%) |
Apr 25, 2017 | 20.09 | 20.21 | 20.09 | 20.20 | 18,380 | +0.26(+1.30%) |
Apr 24, 2017 | 19.93 | 19.96 | 19.92 | 19.94 | 4,669 | +0.22(+1.10%) |
Apr 21, 2017 | 19.79 | 19.79 | 19.70 | 19.72 | 17,873 | -0.02(-0.12%) |
Apr 20, 2017 | 19.58 | 19.75 | 19.58 | 19.74 | 17,020 | +0.23(+1.20%) |
Apr 19, 2017 | 19.66 | 19.71 | 19.51 | 19.51 | 15,237 | -0.04(-0.21%) |
Apr 18, 2017 | 19.68 | 19.68 | 19.52 | 19.55 | 19,263 | -0.13(-0.66%) |
Apr 17, 2017 | 19.60 | 19.68 | 19.53 | 19.68 | 6,931 | +0.19(+0.96%) |
Apr 13, 2017 | 19.66 | 19.66 | 19.47 | 19.50 | 31,441 | -0.12(-0.62%) |
Apr 12, 2017 | 19.74 | 19.74 | 19.62 | 19.62 | 14,611 | -0.07(-0.33%) |
Apr 11, 2017 | 19.66 | 19.71 | 19.55 | 19.68 | 12,091 | -0.03(-0.14%) |
Apr 10, 2017 | 19.75 | 19.78 | 19.67 | 19.71 | 18,854 | +0.14(+0.72%) |
Apr 07, 2017 | 19.60 | 19.63 | 19.54 | 19.57 | 11,300 | -0.08(-0.43%) |
Apr 06, 2017 | 19.52 | 19.68 | 19.52 | 19.66 | 19,981 | +0.11(+0.57%) |
Apr 05, 2017 | 19.78 | 19.78 | 19.54 | 19.54 | 17,620 | -0.07(-0.33%) |
Apr 04, 2017 | 19.54 | 19.62 | 19.52 | 19.61 | 23,521 | -0.06(-0.28%) |
Apr 03, 2017 | 19.72 | 19.72 | 19.48 | 19.66 | 13,329 | -0.01(-0.05%) |
Mar 31, 2017 | 19.60 | 19.67 | 19.60 | 19.67 | 20,507 | +0.04(+0.19%) |
Mar 30, 2017 | 19.70 | 19.72 | 19.64 | 19.64 | 11,572 | -0.08(-0.43%) |
Mar 29, 2017 | 19.59 | 19.72 | 19.59 | 19.72 | 14,643 | +0.18(+0.90%) |
Mar 28, 2017 | 19.41 | 19.55 | 19.41 | 19.54 | 11,476 | +0.19(+0.97%) |
Mar 27, 2017 | 19.27 | 19.37 | 19.15 | 19.36 | 13,634 | -0.05(-0.27%) |
Mar 24, 2017 | 19.38 | 19.44 | 19.38 | 19.41 | 10,653 | +0.05(+0.27%) |
Mar 23, 2017 | 19.35 | 19.42 | 19.35 | 19.36 | 17,947 | +0.01(+0.05%) |
Mar 22, 2017 | 19.26 | 19.37 | 19.21 | 19.35 | 16,570 | +0.01(+0.05%) |
Mar 21, 2017 | 19.82 | 19.82 | 19.33 | 19.34 | 17,294 | -0.41(-2.08%) |
Mar 20, 2017 | 19.71 | 19.76 | 19.69 | 19.75 | 16,076 | +0.06(+0.28%) |
Mar 17, 2017 | 19.72 | 19.73 | 19.68 | 19.69 | 18,767 | -0.05(-0.25%) |
Mar 16, 2017 | 19.85 | 19.86 | 19.72 | 19.74 | 12,766 | -0.00(-0.02%) |
Mar 15, 2017 | 19.55 | 19.75 | 19.54 | 19.75 | 20,891 | +0.29(+1.47%) |
Mar 14, 2017 | 19.41 | 19.47 | 19.36 | 19.46 | 11,904 | -0.06(-0.29%) |
Mar 13, 2017 | 19.56 | 19.56 | 19.50 | 19.52 | 13,062 | +0.16(+0.82%) |
Mar 10, 2017 | 19.39 | 19.48 | 19.29 | 19.36 | 34,833 | +0.12(+0.63%) |
Mar 09, 2017 | 19.35 | 19.35 | 19.23 | 19.23 | 15,235 | -0.03(-0.15%) |
Mar 08, 2017 | 19.38 | 19.38 | 19.26 | 19.26 | 25,963 | -0.04(-0.21%) |
Mar 07, 2017 | 19.33 | 19.34 | 19.30 | 19.30 | 20,743 | -0.08(-0.42%) |
Mar 06, 2017 | 19.40 | 19.40 | 19.32 | 19.38 | 18,205 | -0.06(-0.29%) |
Mar 03, 2017 | 19.42 | 19.44 | 19.38 | 19.44 | 26,978 | -0.00(-0.00%) |
Mar 02, 2017 | 19.51 | 19.51 | 19.42 | 19.44 | 49,490 | -0.12(-0.62%) |