Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.34 | 22.41 | 22.06 | 22.15 | 84,248 | -0.01(-0.05%) |
May 30, 2017 | 22.04 | 22.18 | 22.04 | 22.16 | 135,577 | +0.18(+0.82%) |
May 26, 2017 | 21.84 | 22.03 | 21.84 | 21.98 | 207,287 | -0.10(-0.45%) |
May 25, 2017 | 21.88 | 22.13 | 21.88 | 22.08 | 1,170,214 | +0.24(+1.10%) |
May 24, 2017 | 21.76 | 21.92 | 21.76 | 21.84 | 44,585 | +0.38(+1.77%) |
May 23, 2017 | 21.55 | 21.59 | 21.45 | 21.46 | 28,406 | +0.07(+0.33%) |
May 22, 2017 | 21.32 | 21.47 | 21.31 | 21.39 | 87,149 | -0.15(-0.70%) |
May 19, 2017 | 21.34 | 21.60 | 21.33 | 21.54 | 70,628 | +0.34(+1.60%) |
May 18, 2017 | 20.86 | 21.23 | 20.86 | 21.20 | 62,174 | +0.03(+0.15%) |
May 17, 2017 | 21.55 | 21.56 | 21.15 | 21.17 | 58,965 | -0.49(-2.27%) |
May 16, 2017 | 21.60 | 21.72 | 21.56 | 21.66 | 45,093 | +0.24(+1.12%) |
May 15, 2017 | 21.38 | 21.49 | 21.29 | 21.42 | 43,411 | +0.63(+3.03%) |
May 12, 2017 | 20.70 | 20.80 | 20.65 | 20.79 | 40,049 | +0.07(+0.34%) |
May 11, 2017 | 20.71 | 20.77 | 20.61 | 20.72 | 20,291 | +0.08(+0.39%) |
May 10, 2017 | 20.66 | 20.74 | 20.61 | 20.64 | 41,303 | +0.28(+1.35%) |
May 09, 2017 | 20.39 | 20.50 | 20.32 | 20.36 | 58,586 | -0.01(-0.02%) |
May 08, 2017 | 20.37 | 20.38 | 20.31 | 20.37 | 33,603 | -0.38(-1.83%) |
May 05, 2017 | 20.52 | 20.77 | 20.52 | 20.75 | 32,615 | +0.36(+1.79%) |
May 04, 2017 | 20.31 | 20.42 | 20.23 | 20.39 | 53,288 | -0.29(-1.43%) |
May 03, 2017 | 20.64 | 20.78 | 20.64 | 20.68 | 44,195 | -0.08(-0.39%) |
May 02, 2017 | 20.78 | 20.78 | 20.57 | 20.76 | 21,455 | +0.04(+0.19%) |
May 01, 2017 | 20.65 | 20.76 | 20.62 | 20.72 | 29,807 | +0.04(+0.19%) |
Apr 28, 2017 | 20.76 | 20.79 | 20.61 | 20.68 | 23,990 | +0.04(+0.19%) |
Apr 27, 2017 | 20.62 | 20.67 | 20.54 | 20.64 | 22,828 | -0.07(-0.34%) |
Apr 26, 2017 | 20.79 | 20.85 | 20.66 | 20.71 | 29,684 | +0.01(+0.05%) |
Apr 25, 2017 | 20.51 | 20.70 | 20.49 | 20.70 | 54,802 | +0.12(+0.58%) |
Apr 24, 2017 | 20.47 | 20.60 | 20.47 | 20.58 | 43,918 | +1.10(+5.65%) |
Apr 21, 2017 | 19.62 | 19.62 | 19.45 | 19.48 | 15,055 | -0.39(-1.96%) |
Apr 20, 2017 | 19.78 | 19.94 | 19.78 | 19.87 | 18,407 | +0.39(+2.00%) |
Apr 19, 2017 | 19.76 | 19.76 | 19.48 | 19.48 | 25,111 | -0.18(-0.90%) |
Apr 18, 2017 | 19.66 | 19.69 | 19.54 | 19.66 | 32,570 | -0.02(-0.12%) |
Apr 17, 2017 | 20.00 | 20.00 | 19.50 | 19.68 | 119,527 | +0.14(+0.72%) |
Apr 13, 2017 | 19.61 | 19.71 | 19.52 | 19.54 | 139,634 | -0.03(-0.15%) |
Apr 12, 2017 | 19.49 | 19.62 | 19.46 | 19.57 | 26,837 | -0.06(-0.31%) |
Apr 11, 2017 | 19.82 | 19.83 | 19.56 | 19.63 | 30,172 | -0.27(-1.36%) |
Apr 10, 2017 | 19.80 | 19.96 | 19.78 | 19.90 | 24,833 | +0.04(+0.23%) |
Apr 07, 2017 | 19.88 | 19.95 | 19.84 | 19.86 | 31,706 | -0.23(-1.17%) |
Apr 06, 2017 | 20.08 | 20.11 | 20.02 | 20.09 | 30,131 | +0.00(+0.00%) |
Apr 05, 2017 | 20.27 | 20.31 | 20.05 | 20.09 | 97,459 | -0.19(-0.94%) |
Apr 04, 2017 | 20.20 | 20.36 | 20.16 | 20.28 | 125,953 | +0.04(+0.20%) |
Apr 03, 2017 | 20.43 | 20.43 | 20.11 | 20.24 | 52,748 | -0.24(-1.15%) |
Mar 31, 2017 | 20.48 | 20.54 | 20.45 | 20.48 | 32,691 | +0.02(+0.07%) |
Mar 30, 2017 | 20.36 | 20.54 | 20.36 | 20.46 | 47,841 | +0.02(+0.10%) |
Mar 29, 2017 | 20.22 | 20.46 | 20.22 | 20.44 | 55,138 | -0.23(-1.11%) |
Mar 28, 2017 | 20.64 | 20.77 | 20.61 | 20.67 | 63,168 | +0.35(+1.72%) |
Mar 27, 2017 | 20.22 | 20.37 | 19.99 | 20.32 | 61,347 | +0.19(+0.94%) |
Mar 24, 2017 | 20.02 | 20.24 | 19.95 | 20.13 | 162,827 | +1.70(+9.24%) |
Mar 23, 2017 | 18.50 | 18.50 | 18.39 | 18.43 | 30,263 | -0.07(-0.35%) |
Mar 22, 2017 | 18.40 | 18.50 | 18.33 | 18.49 | 133,278 | +0.03(+0.17%) |
Mar 21, 2017 | 19.00 | 19.00 | 18.44 | 18.46 | 53,863 | -0.41(-2.17%) |
Mar 20, 2017 | 18.96 | 18.97 | 18.83 | 18.87 | 37,412 | -0.11(-0.58%) |
Mar 17, 2017 | 18.91 | 19.07 | 18.87 | 18.98 | 53,330 | +0.04(+0.21%) |
Mar 16, 2017 | 18.79 | 18.99 | 18.76 | 18.94 | 35,756 | +0.14(+0.74%) |
Mar 15, 2017 | 18.45 | 18.80 | 18.42 | 18.80 | 42,158 | +0.28(+1.51%) |
Mar 14, 2017 | 18.39 | 18.60 | 18.39 | 18.52 | 63,405 | +0.23(+1.26%) |
Mar 13, 2017 | 18.33 | 18.36 | 18.28 | 18.29 | 33,509 | +0.10(+0.55%) |
Mar 10, 2017 | 18.19 | 18.19 | 18.08 | 18.19 | 56,438 | +0.25(+1.37%) |
Mar 09, 2017 | 17.91 | 17.96 | 17.87 | 17.95 | 45,750 | +0.02(+0.14%) |
Mar 08, 2017 | 18.04 | 18.04 | 17.92 | 17.92 | 44,057 | +0.08(+0.42%) |
Mar 07, 2017 | 17.95 | 17.95 | 17.84 | 17.84 | 34,892 | -0.14(-0.78%) |
Mar 06, 2017 | 18.02 | 18.04 | 17.87 | 17.98 | 26,331 | -0.28(-1.53%) |
Mar 03, 2017 | 18.18 | 18.30 | 18.08 | 18.27 | 33,997 | +0.04(+0.22%) |
Mar 02, 2017 | 18.17 | 18.27 | 18.17 | 18.23 | 49,976 | -0.11(-0.60%) |