Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.25 | 21.26 | 21.20 | 21.23 | 29,774 | +0.05(+0.25%) |
May 30, 2017 | 21.14 | 21.22 | 21.13 | 21.18 | 7,280 | -0.06(-0.27%) |
May 26, 2017 | 21.16 | 21.23 | 21.16 | 21.23 | 10,815 | +0.13(+0.62%) |
May 25, 2017 | 21.15 | 21.22 | 21.07 | 21.10 | 22,878 | -0.07(-0.31%) |
May 24, 2017 | 21.19 | 21.20 | 21.10 | 21.17 | 24,392 | +0.08(+0.38%) |
May 23, 2017 | 21.00 | 21.12 | 21.00 | 21.09 | 6,495 | +0.02(+0.10%) |
May 22, 2017 | 21.05 | 21.11 | 20.95 | 21.07 | 5,937 | +0.01(+0.07%) |
May 19, 2017 | 20.85 | 21.07 | 20.85 | 21.05 | 18,886 | +0.29(+1.42%) |
May 18, 2017 | 20.93 | 20.93 | 20.76 | 20.76 | 12,640 | -0.43(-2.01%) |
May 17, 2017 | 21.15 | 21.29 | 21.15 | 21.18 | 20,121 | -0.11(-0.52%) |
May 16, 2017 | 21.20 | 21.30 | 21.18 | 21.29 | 16,806 | +0.10(+0.49%) |
May 15, 2017 | 21.22 | 21.22 | 21.12 | 21.19 | 17,651 | +0.17(+0.80%) |
May 12, 2017 | 20.96 | 21.05 | 20.96 | 21.02 | 33,700 | +0.04(+0.18%) |
May 11, 2017 | 20.86 | 20.98 | 20.86 | 20.98 | 15,145 | +0.13(+0.61%) |
May 10, 2017 | 20.88 | 20.93 | 20.85 | 20.86 | 3,663 | +0.11(+0.52%) |
May 09, 2017 | 20.85 | 20.86 | 20.73 | 20.75 | 38,517 | -0.06(-0.28%) |
May 08, 2017 | 20.92 | 20.93 | 20.81 | 20.81 | 17,460 | -0.07(-0.35%) |
May 05, 2017 | 20.90 | 20.96 | 20.84 | 20.88 | 186,294 | +0.04(+0.18%) |
May 04, 2017 | 20.90 | 20.90 | 20.81 | 20.85 | 42,563 | -0.10(-0.46%) |
May 03, 2017 | 21.06 | 21.07 | 20.93 | 20.94 | 45,066 | -0.08(-0.38%) |
May 02, 2017 | 20.94 | 21.02 | 20.94 | 21.02 | 30,599 | +0.14(+0.67%) |
May 01, 2017 | 20.90 | 20.97 | 20.86 | 20.88 | 12,372 | +0.01(+0.07%) |
Apr 28, 2017 | 20.83 | 20.92 | 20.82 | 20.87 | 16,203 | -0.03(-0.14%) |
Apr 27, 2017 | 20.93 | 20.93 | 20.82 | 20.90 | 23,095 | +0.02(+0.11%) |
Apr 26, 2017 | 20.90 | 20.90 | 20.80 | 20.87 | 47,636 | -0.08(-0.38%) |
Apr 25, 2017 | 20.91 | 20.96 | 20.90 | 20.95 | 17,433 | -0.02(-0.08%) |
Apr 24, 2017 | 21.01 | 21.02 | 20.93 | 20.97 | 21,440 | +0.13(+0.63%) |
Apr 21, 2017 | 20.87 | 20.90 | 20.79 | 20.84 | 8,712 | -0.07(-0.35%) |
Apr 20, 2017 | 20.94 | 20.94 | 20.83 | 20.91 | 11,905 | +0.15(+0.74%) |
Apr 19, 2017 | 20.91 | 20.96 | 20.76 | 20.76 | 22,604 | -0.18(-0.84%) |
Apr 18, 2017 | 20.89 | 20.97 | 20.87 | 20.93 | 14,700 | +0.00(+0.00%) |
Apr 17, 2017 | 20.87 | 20.94 | 20.86 | 20.93 | 29,775 | +0.14(+0.70%) |
Apr 13, 2017 | 20.82 | 20.84 | 20.79 | 20.79 | 8,158 | +0.02(+0.12%) |
Apr 12, 2017 | 20.73 | 20.79 | 20.70 | 20.76 | 33,460 | +0.10(+0.50%) |
Apr 11, 2017 | 20.65 | 20.69 | 20.62 | 20.66 | 191,121 | -0.05(-0.22%) |
Apr 10, 2017 | 20.66 | 20.73 | 20.60 | 20.71 | 13,882 | +0.02(+0.11%) |
Apr 07, 2017 | 20.76 | 20.76 | 20.67 | 20.68 | 17,430 | -0.09(-0.45%) |
Apr 06, 2017 | 20.79 | 20.82 | 20.73 | 20.78 | 25,750 | -0.01(-0.04%) |
Apr 05, 2017 | 20.86 | 20.86 | 20.73 | 20.79 | 41,147 | -0.04(-0.21%) |
Apr 04, 2017 | 20.71 | 20.83 | 20.70 | 20.83 | 52,946 | +0.07(+0.32%) |
Apr 03, 2017 | 20.80 | 20.86 | 20.68 | 20.76 | 59,028 | +0.04(+0.21%) |
Mar 31, 2017 | 20.76 | 20.85 | 20.72 | 20.72 | 225,667 | -0.09(-0.46%) |
Mar 30, 2017 | 20.88 | 20.93 | 20.81 | 20.82 | 16,523 | -0.02(-0.07%) |
Mar 29, 2017 | 20.79 | 20.88 | 20.78 | 20.83 | 20,173 | +0.04(+0.21%) |
Mar 28, 2017 | 20.82 | 20.89 | 20.77 | 20.79 | 52,504 | -0.12(-0.60%) |
Mar 27, 2017 | 20.89 | 20.93 | 20.85 | 20.91 | 47,548 | -0.01(-0.07%) |
Mar 24, 2017 | 20.86 | 20.93 | 20.82 | 20.93 | 19,421 | +0.12(+0.60%) |
Mar 23, 2017 | 20.79 | 20.87 | 20.74 | 20.80 | 8,259 | -0.02(-0.11%) |
Mar 22, 2017 | 20.74 | 20.82 | 20.73 | 20.82 | 85,314 | +0.09(+0.43%) |
Mar 21, 2017 | 20.86 | 20.90 | 20.70 | 20.73 | 309,656 | +0.00(+0.01%) |
Mar 20, 2017 | 20.73 | 20.77 | 20.65 | 20.73 | 5,680 | +0.05(+0.24%) |
Mar 17, 2017 | 20.62 | 20.69 | 20.55 | 20.68 | 25,947 | +0.11(+0.54%) |
Mar 16, 2017 | 20.54 | 20.62 | 20.54 | 20.57 | 18,825 | +0.16(+0.79%) |
Mar 15, 2017 | 20.29 | 20.50 | 20.22 | 20.41 | 27,522 | +0.24(+1.20%) |
Mar 14, 2017 | 20.25 | 20.26 | 20.17 | 20.17 | 42,808 | -0.10(-0.51%) |
Mar 13, 2017 | 20.29 | 20.29 | 20.20 | 20.27 | 69,743 | +0.01(+0.04%) |
Mar 10, 2017 | 20.26 | 20.28 | 20.19 | 20.26 | 30,933 | +0.15(+0.73%) |
Mar 09, 2017 | 20.15 | 20.16 | 20.06 | 20.12 | 20,802 | -0.09(-0.44%) |
Mar 08, 2017 | 20.36 | 20.36 | 20.17 | 20.21 | 39,484 | -0.14(-0.69%) |
Mar 07, 2017 | 20.24 | 20.37 | 20.24 | 20.35 | 14,818 | +0.12(+0.62%) |
Mar 06, 2017 | 20.35 | 20.35 | 20.21 | 20.22 | 28,906 | -0.10(-0.51%) |
Mar 03, 2017 | 20.18 | 20.32 | 20.15 | 20.32 | 35,336 | +0.12(+0.58%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.14 | 20.21 | 60,162 | -0.17(-0.83%) |