Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.65 | 19.65 | 19.29 | 19.39 | 11,121 | -0.30(-1.52%) |
May 30, 2017 | 20.09 | 20.09 | 19.66 | 19.69 | 9,860 | -0.36(-1.81%) |
May 26, 2017 | 20.42 | 20.42 | 20.03 | 20.05 | 9,404 | -0.47(-2.28%) |
May 25, 2017 | 20.74 | 20.76 | 20.49 | 20.52 | 9,212 | -0.32(-1.54%) |
May 24, 2017 | 20.67 | 20.90 | 20.62 | 20.84 | 23,800 | +0.30(+1.46%) |
May 23, 2017 | 20.22 | 20.56 | 20.22 | 20.54 | 7,156 | +0.23(+1.15%) |
May 22, 2017 | 20.07 | 20.33 | 20.07 | 20.31 | 13,776 | +0.17(+0.82%) |
May 19, 2017 | 20.30 | 20.60 | 20.15 | 20.15 | 13,153 | -0.30(-1.46%) |
May 18, 2017 | 20.30 | 20.44 | 20.15 | 20.44 | 30,621 | +0.18(+0.90%) |
May 17, 2017 | 20.63 | 20.63 | 20.25 | 20.26 | 11,219 | -0.46(-2.22%) |
May 16, 2017 | 20.99 | 20.99 | 20.68 | 20.72 | 8,367 | -0.01(-0.04%) |
May 15, 2017 | 20.64 | 20.95 | 20.61 | 20.73 | 16,469 | +0.23(+1.12%) |
May 12, 2017 | 20.08 | 20.50 | 19.94 | 20.50 | 13,963 | +0.56(+2.80%) |
May 11, 2017 | 19.96 | 19.96 | 19.68 | 19.94 | 6,978 | -0.05(-0.25%) |
May 10, 2017 | 20.09 | 20.12 | 19.88 | 19.99 | 9,976 | +0.03(+0.14%) |
May 09, 2017 | 19.96 | 19.99 | 19.79 | 19.96 | 11,670 | +0.22(+1.10%) |
May 08, 2017 | 20.53 | 20.53 | 19.75 | 19.75 | 17,383 | -0.77(-3.76%) |
May 05, 2017 | 20.87 | 20.87 | 20.32 | 20.52 | 25,712 | -0.44(-2.12%) |
May 04, 2017 | 20.87 | 21.06 | 20.78 | 20.96 | 7,215 | +0.18(+0.87%) |
May 03, 2017 | 21.03 | 21.03 | 20.73 | 20.78 | 9,640 | -0.20(-0.94%) |
May 02, 2017 | 21.32 | 21.32 | 20.91 | 20.98 | 17,701 | -0.36(-1.67%) |
May 01, 2017 | 21.30 | 21.33 | 21.16 | 21.33 | 10,114 | +0.13(+0.60%) |
Apr 28, 2017 | 21.53 | 21.53 | 21.14 | 21.21 | 19,629 | -0.28(-1.29%) |
Apr 27, 2017 | 21.68 | 21.70 | 21.48 | 21.48 | 20,667 | -0.12(-0.56%) |
Apr 26, 2017 | 21.38 | 21.63 | 21.31 | 21.61 | 16,351 | +0.28(+1.32%) |
Apr 25, 2017 | 21.20 | 21.38 | 21.09 | 21.32 | 28,439 | +0.40(+1.91%) |
Apr 24, 2017 | 21.15 | 21.15 | 20.66 | 20.93 | 22,251 | +0.31(+1.50%) |
Apr 21, 2017 | 20.92 | 21.00 | 20.53 | 20.62 | 24,081 | -0.29(-1.39%) |
Apr 20, 2017 | 20.89 | 20.97 | 20.70 | 20.91 | 21,687 | +0.30(+1.45%) |
Apr 19, 2017 | 20.61 | 20.78 | 20.43 | 20.61 | 17,172 | +0.15(+0.71%) |
Apr 18, 2017 | 20.68 | 20.70 | 20.32 | 20.46 | 34,745 | -0.29(-1.40%) |
Apr 17, 2017 | 20.75 | 20.81 | 20.48 | 20.75 | 38,058 | +0.08(+0.41%) |
Apr 13, 2017 | 20.56 | 20.74 | 20.51 | 20.67 | 9,193 | +0.01(+0.03%) |
Apr 12, 2017 | 20.64 | 20.73 | 20.49 | 20.66 | 10,277 | +0.06(+0.31%) |
Apr 11, 2017 | 20.83 | 20.83 | 20.46 | 20.60 | 13,475 | -0.23(-1.09%) |
Apr 10, 2017 | 20.82 | 21.02 | 20.73 | 20.83 | 16,135 | +0.15(+0.75%) |
Apr 07, 2017 | 20.64 | 20.67 | 20.44 | 20.67 | 10,611 | +0.04(+0.18%) |
Apr 06, 2017 | 21.01 | 21.01 | 20.54 | 20.64 | 14,830 | -0.31(-1.47%) |
Apr 05, 2017 | 21.70 | 21.73 | 20.89 | 20.94 | 21,670 | -0.66(-3.07%) |
Apr 04, 2017 | 21.62 | 21.69 | 21.38 | 21.61 | 22,334 | -0.19(-0.87%) |
Apr 03, 2017 | 22.21 | 22.23 | 21.78 | 21.80 | 23,972 | -0.25(-1.15%) |
Mar 31, 2017 | 22.01 | 22.20 | 21.84 | 22.05 | 45,784 | +0.12(+0.54%) |
Mar 30, 2017 | 22.03 | 22.04 | 21.72 | 21.93 | 20,896 | +0.02(+0.08%) |
Mar 29, 2017 | 21.62 | 22.12 | 21.55 | 21.91 | 36,278 | +0.37(+1.73%) |
Mar 28, 2017 | 21.55 | 21.69 | 21.38 | 21.54 | 63,610 | -0.14(-0.63%) |
Mar 27, 2017 | 20.96 | 21.69 | 20.96 | 21.68 | 7,362 | +0.40(+1.88%) |
Mar 24, 2017 | 21.27 | 21.42 | 21.26 | 21.28 | 8,921 | -0.04(-0.16%) |
Mar 23, 2017 | 21.38 | 21.62 | 21.31 | 21.31 | 6,295 | -0.09(-0.43%) |
Mar 22, 2017 | 21.23 | 21.41 | 21.10 | 21.41 | 14,636 | +0.03(+0.13%) |
Mar 21, 2017 | 22.32 | 22.68 | 21.35 | 21.38 | 30,896 | -1.04(-4.65%) |
Mar 20, 2017 | 22.30 | 22.59 | 22.30 | 22.42 | 11,698 | +0.20(+0.91%) |
Mar 17, 2017 | 22.09 | 22.25 | 22.01 | 22.22 | 7,888 | +0.02(+0.07%) |
Mar 16, 2017 | 22.56 | 22.56 | 22.09 | 22.21 | 6,786 | -0.25(-1.09%) |
Mar 15, 2017 | 22.12 | 22.51 | 22.00 | 22.45 | 13,038 | +0.40(+1.81%) |
Mar 14, 2017 | 22.30 | 22.30 | 22.01 | 22.05 | 10,822 | -0.56(-2.47%) |
Mar 13, 2017 | 22.61 | 22.70 | 22.45 | 22.61 | 6,784 | +0.16(+0.71%) |
Mar 10, 2017 | 22.00 | 22.45 | 21.93 | 22.45 | 12,623 | +0.53(+2.40%) |
Mar 09, 2017 | 21.38 | 21.94 | 21.38 | 21.92 | 11,920 | +0.36(+1.68%) |
Mar 08, 2017 | 21.32 | 21.83 | 21.32 | 21.56 | 7,548 | +0.40(+1.91%) |
Mar 07, 2017 | 21.55 | 21.55 | 21.16 | 21.16 | 14,379 | -0.60(-2.77%) |
Mar 06, 2017 | 22.01 | 22.01 | 21.68 | 21.76 | 15,171 | -0.22(-1.01%) |
Mar 03, 2017 | 21.68 | 22.07 | 21.68 | 21.98 | 13,242 | +0.16(+0.72%) |
Mar 02, 2017 | 21.71 | 22.25 | 21.59 | 21.83 | 7,315 | -0.08(-0.36%) |