Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.94 | 20.09 | 19.76 | 19.84 | 7,878 | -0.02(-0.08%) |
May 30, 2017 | 20.05 | 20.30 | 19.86 | 19.86 | 10,966 | -0.35(-1.74%) |
May 26, 2017 | 20.62 | 20.62 | 20.21 | 20.21 | 22,691 | +0.03(+0.14%) |
May 25, 2017 | 20.24 | 20.36 | 20.01 | 20.18 | 12,451 | -0.11(-0.56%) |
May 24, 2017 | 20.07 | 20.33 | 19.74 | 20.29 | 12,160 | +0.20(+0.98%) |
May 23, 2017 | 20.91 | 21.03 | 20.00 | 20.10 | 22,476 | -0.73(-3.51%) |
May 22, 2017 | 20.77 | 21.02 | 20.69 | 20.83 | 26,952 | +0.21(+1.03%) |
May 19, 2017 | 20.67 | 20.76 | 20.51 | 20.61 | 18,439 | +0.08(+0.41%) |
May 18, 2017 | 20.83 | 20.83 | 20.25 | 20.53 | 15,583 | -0.29(-1.38%) |
May 17, 2017 | 21.34 | 21.38 | 20.75 | 20.82 | 22,882 | +0.18(+0.85%) |
May 16, 2017 | 20.68 | 20.79 | 20.44 | 20.64 | 11,438 | +0.24(+1.18%) |
May 15, 2017 | 20.83 | 20.87 | 20.09 | 20.40 | 21,062 | +0.11(+0.53%) |
May 12, 2017 | 20.24 | 20.50 | 20.19 | 20.29 | 11,663 | +0.14(+0.70%) |
May 11, 2017 | 19.53 | 20.16 | 19.29 | 20.15 | 14,371 | +0.54(+2.74%) |
May 10, 2017 | 19.42 | 19.64 | 19.26 | 19.62 | 12,384 | +0.44(+2.32%) |
May 09, 2017 | 18.99 | 19.17 | 18.77 | 19.17 | 27,521 | +0.10(+0.53%) |
May 08, 2017 | 19.13 | 19.48 | 18.85 | 19.07 | 15,359 | -0.20(-1.06%) |
May 05, 2017 | 18.87 | 19.37 | 18.87 | 19.27 | 13,922 | +0.47(+2.51%) |
May 04, 2017 | 19.44 | 19.50 | 18.74 | 18.80 | 22,903 | -1.06(-5.31%) |
May 03, 2017 | 19.83 | 20.08 | 19.59 | 19.86 | 7,515 | -0.08(-0.38%) |
May 02, 2017 | 20.08 | 20.21 | 19.90 | 19.93 | 9,219 | -0.15(-0.73%) |
May 01, 2017 | 20.60 | 20.60 | 19.72 | 20.08 | 12,475 | -0.40(-1.94%) |
Apr 28, 2017 | 20.21 | 20.82 | 20.21 | 20.48 | 27,531 | +0.18(+0.87%) |
Apr 27, 2017 | 20.36 | 20.38 | 19.94 | 20.30 | 13,773 | -0.08(-0.41%) |
Apr 26, 2017 | 20.28 | 20.61 | 19.87 | 20.38 | 26,263 | -0.04(-0.18%) |
Apr 25, 2017 | 21.16 | 21.16 | 20.11 | 20.42 | 25,340 | -0.94(-4.42%) |
Apr 24, 2017 | 21.53 | 21.53 | 21.27 | 21.36 | 42,769 | -0.44(-2.00%) |
Apr 21, 2017 | 21.61 | 21.92 | 21.61 | 21.80 | 42,057 | +0.19(+0.86%) |
Apr 20, 2017 | 21.50 | 21.91 | 21.46 | 21.61 | 11,745 | +0.10(+0.47%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.29 | 21.51 | 14,933 | -0.54(-2.43%) |
Apr 18, 2017 | 22.48 | 22.52 | 22.02 | 22.05 | 24,847 | -0.58(-2.58%) |
Apr 17, 2017 | 22.86 | 22.87 | 22.16 | 22.63 | 16,616 | -0.20(-0.89%) |
Apr 13, 2017 | 23.26 | 23.26 | 22.80 | 22.84 | 5,639 | -0.34(-1.48%) |
Apr 12, 2017 | 23.05 | 23.27 | 22.84 | 23.18 | 7,645 | +0.22(+0.97%) |
Apr 11, 2017 | 22.67 | 23.05 | 22.54 | 22.96 | 7,679 | +0.56(+2.48%) |
Apr 10, 2017 | 22.36 | 22.49 | 22.16 | 22.40 | 10,253 | +0.05(+0.21%) |
Apr 07, 2017 | 22.67 | 22.86 | 22.21 | 22.36 | 16,243 | -0.05(-0.21%) |
Apr 06, 2017 | 22.29 | 22.46 | 22.06 | 22.40 | 8,439 | +0.17(+0.75%) |
Apr 05, 2017 | 22.09 | 22.48 | 21.99 | 22.23 | 6,164 | -0.17(-0.74%) |
Apr 04, 2017 | 22.67 | 22.67 | 22.18 | 22.40 | 10,376 | +0.03(+0.12%) |
Apr 03, 2017 | 22.12 | 22.37 | 22.12 | 22.37 | 1,158 | +0.28(+1.26%) |
Mar 31, 2017 | 21.68 | 22.27 | 21.68 | 22.10 | 2,795 | +0.24(+1.08%) |
Mar 30, 2017 | 22.20 | 22.20 | 21.82 | 21.86 | 3,907 | -0.26(-1.19%) |
Mar 29, 2017 | 22.02 | 22.13 | 22.02 | 22.12 | 2,046 | +0.13(+0.59%) |
Mar 28, 2017 | 22.21 | 22.66 | 21.57 | 21.99 | 9,079 | -0.26(-1.16%) |
Mar 27, 2017 | 22.34 | 22.47 | 22.09 | 22.25 | 4,320 | +0.33(+1.52%) |
Mar 24, 2017 | 21.94 | 22.22 | 21.92 | 21.92 | 4,706 | -0.07(-0.34%) |
Mar 23, 2017 | 22.65 | 22.65 | 21.83 | 21.99 | 4,448 | -0.39(-1.74%) |
Mar 22, 2017 | 22.68 | 22.74 | 22.30 | 22.38 | 2,934 | -0.10(-0.45%) |
Mar 21, 2017 | 22.47 | 22.77 | 22.43 | 22.48 | 5,922 | +0.10(+0.44%) |
Mar 20, 2017 | 22.18 | 22.45 | 21.89 | 22.39 | 8,171 | +0.35(+1.57%) |
Mar 17, 2017 | 22.46 | 22.89 | 21.73 | 22.04 | 12,155 | -0.32(-1.45%) |
Mar 16, 2017 | 22.90 | 23.31 | 22.31 | 22.36 | 9,480 | +0.05(+0.21%) |
Mar 15, 2017 | 20.61 | 22.45 | 20.58 | 22.32 | 25,888 | +1.82(+8.90%) |
Mar 14, 2017 | 21.44 | 21.62 | 20.49 | 20.49 | 6,733 | -0.94(-4.36%) |
Mar 13, 2017 | 21.11 | 21.63 | 21.11 | 21.43 | 15,444 | +0.59(+2.84%) |
Mar 10, 2017 | 19.96 | 20.84 | 19.90 | 20.84 | 26,857 | +0.93(+4.70%) |
Mar 09, 2017 | 20.20 | 20.20 | 19.82 | 19.90 | 9,744 | -0.19(-0.97%) |
Mar 08, 2017 | 19.91 | 20.33 | 19.91 | 20.10 | 20,837 | -0.19(-0.96%) |
Mar 07, 2017 | 20.14 | 20.45 | 19.92 | 20.29 | 25,052 | +0.12(+0.60%) |
Mar 06, 2017 | 21.16 | 21.16 | 20.10 | 20.17 | 13,295 | -0.92(-4.35%) |
Mar 03, 2017 | 20.78 | 21.26 | 20.36 | 21.09 | 19,134 | +0.27(+1.29%) |
Mar 02, 2017 | 21.87 | 21.89 | 20.74 | 20.82 | 35,350 | -1.37(-6.17%) |