Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.47 | 19.91 | 19.47 | 19.56 | 93,507 | +0.11(+0.57%) |
May 30, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 631 | +0.05(+0.26%) |
May 29, 2017 | 19.44 | 19.50 | 19.38 | 19.40 | 5,415 | -0.05(-0.26%) |
May 26, 2017 | 19.46 | 19.46 | 19.45 | 19.45 | 412 | -0.02(-0.10%) |
May 25, 2017 | 19.46 | 19.47 | 19.43 | 19.47 | 2,818 | +0.07(+0.36%) |
May 24, 2017 | 19.48 | 19.48 | 19.39 | 19.40 | 8,407 | -0.13(-0.67%) |
May 23, 2017 | 19.61 | 19.61 | 19.52 | 19.53 | 5,446 | +0.08(+0.41%) |
May 19, 2017 | 19.45 | 19.50 | 19.45 | 19.45 | 2,308 | +0.03(+0.15%) |
May 18, 2017 | 19.42 | 19.42 | 19.41 | 19.42 | 3,053 | +0.02(+0.10%) |
May 17, 2017 | 19.43 | 19.48 | 19.37 | 19.40 | 7,839 | -0.06(-0.31%) |
May 16, 2017 | 19.47 | 19.55 | 19.46 | 19.46 | 8,845 | +0.03(+0.15%) |
May 15, 2017 | 19.45 | 19.50 | 19.42 | 19.43 | 3,821 | +0.01(+0.05%) |
May 12, 2017 | 19.45 | 19.45 | 19.42 | 19.42 | 2,394 | +0.01(+0.05%) |
May 11, 2017 | 19.48 | 19.48 | 19.40 | 19.41 | 2,813 | -0.07(-0.36%) |
May 10, 2017 | 19.39 | 19.48 | 19.39 | 19.48 | 4,593 | +0.15(+0.78%) |
May 09, 2017 | 19.43 | 19.43 | 19.33 | 19.33 | 6,939 | -0.04(-0.21%) |
May 08, 2017 | 19.40 | 19.40 | 19.34 | 19.37 | 5,648 | -0.02(-0.10%) |
May 05, 2017 | 19.35 | 19.39 | 19.35 | 19.39 | 2,239 | +0.02(+0.10%) |
May 04, 2017 | 19.39 | 19.39 | 19.33 | 19.37 | 17,134 | -0.06(-0.31%) |
May 03, 2017 | 19.36 | 19.46 | 19.36 | 19.43 | 1,605 | +0.02(+0.10%) |
May 02, 2017 | 19.35 | 19.41 | 19.35 | 19.41 | 8,530 | +0.02(+0.10%) |
May 01, 2017 | 19.31 | 19.39 | 19.31 | 19.39 | 6,992 | +0.09(+0.47%) |
Apr 28, 2017 | 19.35 | 19.35 | 19.29 | 19.30 | 9,594 | +0.01(+0.05%) |
Apr 27, 2017 | 19.34 | 19.34 | 19.27 | 19.29 | 5,944 | +0.01(+0.05%) |
Apr 26, 2017 | 19.33 | 19.35 | 19.28 | 19.28 | 2,446 | -0.02(-0.10%) |
Apr 25, 2017 | 19.28 | 19.30 | 19.28 | 19.30 | 6,152 | +0.04(+0.21%) |
Apr 24, 2017 | 19.32 | 19.32 | 19.24 | 19.26 | 10,283 | +0.00(+0.00%) |
Apr 21, 2017 | 19.28 | 19.28 | 19.25 | 19.26 | 24,082 | -0.02(-0.10%) |
Apr 20, 2017 | 19.33 | 19.33 | 19.25 | 19.28 | 8,507 | +0.02(+0.10%) |
Apr 19, 2017 | 19.31 | 19.33 | 19.26 | 19.26 | 6,152 | -0.04(-0.21%) |
Apr 18, 2017 | 19.30 | 19.30 | 19.27 | 19.30 | 3,220 | -0.01(-0.05%) |
Apr 17, 2017 | 19.28 | 19.31 | 19.27 | 19.31 | 7,707 | +0.05(+0.26%) |
Apr 13, 2017 | 19.32 | 19.32 | 19.26 | 19.26 | 3,411 | +0.02(+0.10%) |
Apr 12, 2017 | 19.37 | 19.37 | 19.24 | 19.24 | 9,401 | -0.05(-0.26%) |
Apr 11, 2017 | 19.30 | 19.31 | 19.27 | 19.29 | 4,904 | -0.02(-0.10%) |
Apr 10, 2017 | 19.33 | 19.34 | 19.30 | 19.31 | 7,155 | +0.00(+0.00%) |
Apr 07, 2017 | 19.24 | 19.33 | 19.22 | 19.31 | 7,606 | +0.11(+0.57%) |
Apr 06, 2017 | 19.37 | 19.37 | 19.20 | 19.20 | 2,694 | -0.10(-0.52%) |
Apr 05, 2017 | 19.30 | 19.31 | 19.26 | 19.30 | 2,755 | +0.02(+0.10%) |
Apr 04, 2017 | 19.25 | 19.30 | 19.23 | 19.28 | 7,369 | +0.00(+0.00%) |
Apr 03, 2017 | 19.24 | 19.28 | 19.24 | 19.28 | 7,338 | -0.02(-0.10%) |
Mar 31, 2017 | 19.34 | 19.34 | 19.28 | 19.30 | 2,072 | +0.00(+0.00%) |
Mar 30, 2017 | 19.19 | 19.30 | 19.19 | 19.30 | 4,874 | +0.10(+0.52%) |
Mar 29, 2017 | 19.23 | 19.23 | 19.15 | 19.20 | 3,803 | +0.13(+0.68%) |
Mar 28, 2017 | 19.09 | 19.13 | 19.07 | 19.07 | 6,847 | +0.02(+0.10%) |
Mar 27, 2017 | 18.98 | 19.05 | 18.98 | 19.05 | 2,392 | +0.07(+0.37%) |
Mar 24, 2017 | 18.99 | 19.02 | 18.98 | 18.98 | 11,542 | -0.08(-0.42%) |
Mar 23, 2017 | 19.05 | 19.08 | 19.05 | 19.06 | 8,208 | +0.03(+0.16%) |
Mar 22, 2017 | 18.99 | 19.04 | 18.98 | 19.03 | 6,801 | -0.01(-0.05%) |
Mar 21, 2017 | 19.20 | 19.20 | 19.04 | 19.04 | 9,127 | -0.08(-0.42%) |
Mar 20, 2017 | 19.08 | 19.21 | 19.08 | 19.12 | 6,724 | +0.05(+0.26%) |
Mar 17, 2017 | 19.22 | 19.24 | 19.07 | 19.07 | 27,998 | -0.10(-0.52%) |
Mar 16, 2017 | 19.23 | 19.23 | 19.15 | 19.17 | 123,161 | -0.01(-0.05%) |
Mar 15, 2017 | 18.95 | 19.18 | 18.95 | 19.18 | 21,787 | +0.25(+1.32%) |
Mar 14, 2017 | 19.05 | 19.05 | 18.93 | 18.93 | 3,563 | -0.06(-0.32%) |
Mar 13, 2017 | 19.03 | 19.06 | 18.97 | 18.99 | 8,110 | +0.01(+0.05%) |
Mar 10, 2017 | 19.20 | 19.20 | 18.98 | 18.98 | 5,768 | +0.07(+0.37%) |
Mar 09, 2017 | 19.15 | 19.15 | 18.91 | 18.91 | 19,239 | -0.31(-1.61%) |
Mar 08, 2017 | 19.29 | 19.29 | 19.10 | 19.22 | 16,301 | -0.15(-0.77%) |
Mar 07, 2017 | 19.40 | 19.40 | 19.27 | 19.37 | 17,395 | -0.07(-0.36%) |
Mar 06, 2017 | 19.47 | 19.47 | 19.38 | 19.44 | 14,525 | -0.03(-0.15%) |
Mar 03, 2017 | 19.41 | 19.47 | 19.41 | 19.47 | 8,460 | +0.01(+0.05%) |
Mar 02, 2017 | 19.45 | 19.46 | 19.45 | 19.46 | 6,225 | -0.03(-0.15%) |