Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.00 | 20.00 | 19.79 | 19.81 | 77,501 | -0.16(-0.81%) |
May 30, 2017 | 19.98 | 20.00 | 19.95 | 19.97 | 45,294 | -0.03(-0.13%) |
May 26, 2017 | 20.04 | 20.07 | 19.93 | 19.99 | 15,872 | -0.16(-0.80%) |
May 25, 2017 | 20.14 | 20.21 | 20.11 | 20.16 | 40,674 | +0.05(+0.25%) |
May 24, 2017 | 20.11 | 20.15 | 19.98 | 20.10 | 52,618 | -0.08(-0.38%) |
May 23, 2017 | 20.28 | 20.28 | 20.10 | 20.18 | 18,291 | -0.15(-0.75%) |
May 22, 2017 | 20.30 | 20.36 | 20.30 | 20.33 | 32,102 | -0.05(-0.25%) |
May 19, 2017 | 20.14 | 20.49 | 20.10 | 20.39 | 117,984 | +0.98(+5.05%) |
May 18, 2017 | 19.35 | 19.49 | 19.20 | 19.41 | 18,275 | +0.14(+0.75%) |
May 17, 2017 | 19.42 | 19.44 | 19.25 | 19.26 | 44,399 | -0.53(-2.67%) |
May 16, 2017 | 19.81 | 19.83 | 19.75 | 19.79 | 16,111 | -0.23(-1.15%) |
May 15, 2017 | 19.87 | 20.03 | 19.87 | 20.02 | 121,154 | +0.16(+0.81%) |
May 12, 2017 | 19.84 | 19.90 | 19.84 | 19.86 | 27,248 | +0.03(+0.17%) |
May 11, 2017 | 19.74 | 19.86 | 19.69 | 19.82 | 77,779 | +0.03(+0.17%) |
May 10, 2017 | 19.60 | 19.86 | 19.60 | 19.79 | 37,018 | -0.13(-0.64%) |
May 09, 2017 | 19.75 | 20.00 | 19.75 | 19.92 | 52,777 | +0.03(+0.17%) |
May 08, 2017 | 19.88 | 20.00 | 19.87 | 19.88 | 11,190 | +0.00(+0.00%) |
May 05, 2017 | 19.79 | 19.88 | 19.43 | 19.88 | 157,922 | +0.29(+1.48%) |
May 04, 2017 | 19.70 | 19.71 | 19.58 | 19.59 | 61,888 | -0.03(-0.13%) |
May 03, 2017 | 19.66 | 19.71 | 19.54 | 19.62 | 56,494 | -0.21(-1.07%) |
May 02, 2017 | 19.77 | 19.86 | 19.75 | 19.83 | 119,373 | +0.08(+0.40%) |
May 01, 2017 | 19.87 | 19.94 | 19.75 | 19.75 | 34,970 | +0.04(+0.21%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.64 | 19.71 | 46,894 | -0.10(-0.52%) |
Apr 27, 2017 | 19.93 | 19.93 | 19.81 | 19.81 | 30,997 | -0.04(-0.21%) |
Apr 26, 2017 | 19.87 | 19.89 | 19.80 | 19.86 | 61,802 | +0.07(+0.34%) |
Apr 25, 2017 | 19.84 | 19.87 | 19.79 | 19.79 | 71,364 | +0.02(+0.09%) |
Apr 24, 2017 | 19.70 | 19.87 | 19.70 | 19.77 | 104,079 | +0.20(+1.05%) |
Apr 21, 2017 | 19.48 | 19.62 | 19.48 | 19.57 | 16,137 | +0.19(+0.97%) |
Apr 20, 2017 | 19.29 | 19.39 | 19.24 | 19.38 | 29,556 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.13 | 19.20 | 42,140 | -0.23(-1.18%) |
Apr 18, 2017 | 19.39 | 19.53 | 19.39 | 19.43 | 38,550 | -0.04(-0.22%) |
Apr 17, 2017 | 19.45 | 19.51 | 19.36 | 19.47 | 17,037 | -0.03(-0.17%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.51 | 45,453 | -0.20(-1.04%) |
Apr 12, 2017 | 19.58 | 19.71 | 19.52 | 19.71 | 35,715 | +0.19(+0.96%) |
Apr 11, 2017 | 19.49 | 19.52 | 19.35 | 19.52 | 16,138 | -0.04(-0.22%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.47 | 19.57 | 32,746 | -0.05(-0.26%) |
Apr 07, 2017 | 19.63 | 19.68 | 19.56 | 19.62 | 12,802 | -0.03(-0.17%) |
Apr 06, 2017 | 19.74 | 19.74 | 19.65 | 19.65 | 26,707 | +0.01(+0.04%) |
Apr 05, 2017 | 19.78 | 19.83 | 19.63 | 19.64 | 21,297 | -0.19(-0.96%) |
Apr 04, 2017 | 19.75 | 19.86 | 19.73 | 19.84 | 14,337 | +0.23(+1.15%) |
Apr 03, 2017 | 19.53 | 19.61 | 19.52 | 19.61 | 65,650 | +0.27(+1.41%) |
Mar 31, 2017 | 19.35 | 19.41 | 19.32 | 19.34 | 84,780 | -0.10(-0.53%) |
Mar 30, 2017 | 19.47 | 19.49 | 19.42 | 19.44 | 19,059 | -0.05(-0.26%) |
Mar 29, 2017 | 19.45 | 19.53 | 19.45 | 19.49 | 49,980 | +0.09(+0.48%) |
Mar 28, 2017 | 19.40 | 19.47 | 19.36 | 19.40 | 36,893 | +0.05(+0.26%) |
Mar 27, 2017 | 19.35 | 19.44 | 19.24 | 19.35 | 119,187 | -0.12(-0.61%) |
Mar 24, 2017 | 19.47 | 19.51 | 19.35 | 19.47 | 20,458 | +0.00(+0.00%) |
Mar 23, 2017 | 19.33 | 19.53 | 19.33 | 19.47 | 72,507 | +0.15(+0.79%) |
Mar 22, 2017 | 19.27 | 19.33 | 19.15 | 19.31 | 24,898 | +0.23(+1.21%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.06 | 19.08 | 101,065 | -0.27(-1.41%) |
Mar 20, 2017 | 19.28 | 19.36 | 19.28 | 19.35 | 16,813 | +0.08(+0.40%) |
Mar 17, 2017 | 19.25 | 19.34 | 19.24 | 19.28 | 52,443 | +0.13(+0.67%) |
Mar 16, 2017 | 19.16 | 19.20 | 19.05 | 19.15 | 28,328 | +0.20(+1.08%) |
Mar 15, 2017 | 18.57 | 19.12 | 18.57 | 18.95 | 99,417 | +0.36(+1.95%) |
Mar 14, 2017 | 18.59 | 18.66 | 18.57 | 18.58 | 48,132 | -0.05(-0.25%) |
Mar 13, 2017 | 18.60 | 18.66 | 18.60 | 18.63 | 50,968 | +0.10(+0.54%) |
Mar 10, 2017 | 18.56 | 18.56 | 18.48 | 18.53 | 37,602 | +0.10(+0.52%) |
Mar 09, 2017 | 18.45 | 18.46 | 18.32 | 18.43 | 15,338 | +0.02(+0.09%) |
Mar 08, 2017 | 18.55 | 18.56 | 18.42 | 18.42 | 43,303 | -0.20(-1.05%) |
Mar 07, 2017 | 18.61 | 18.66 | 18.59 | 18.61 | 9,493 | -0.10(-0.55%) |
Mar 06, 2017 | 18.60 | 18.74 | 18.60 | 18.72 | 46,233 | +0.12(+0.64%) |
Mar 03, 2017 | 18.60 | 18.63 | 18.54 | 18.60 | 22,402 | +0.14(+0.74%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.40 | 18.46 | 138,173 | -0.12(-0.64%) |