Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.04 | 20.05 | 19.92 | 19.96 | 55,846 | +0.11(+0.56%) |
May 30, 2017 | 19.88 | 19.88 | 19.81 | 19.85 | 379,800 | -0.04(-0.18%) |
May 26, 2017 | 19.85 | 19.90 | 19.84 | 19.89 | 69,140 | -0.05(-0.23%) |
May 25, 2017 | 19.98 | 20.02 | 19.92 | 19.93 | 76,074 | -0.04(-0.22%) |
May 24, 2017 | 19.90 | 19.98 | 19.88 | 19.98 | 45,410 | +0.01(+0.03%) |
May 23, 2017 | 20.04 | 20.04 | 19.93 | 19.97 | 227,604 | +0.05(+0.23%) |
May 22, 2017 | 19.92 | 19.96 | 19.86 | 19.93 | 36,625 | +0.10(+0.52%) |
May 19, 2017 | 19.77 | 19.84 | 19.76 | 19.82 | 447,229 | +0.24(+1.21%) |
May 18, 2017 | 19.56 | 19.62 | 19.54 | 19.59 | 57,306 | -0.04(-0.19%) |
May 17, 2017 | 19.79 | 19.80 | 19.60 | 19.62 | 47,971 | -0.24(-1.23%) |
May 16, 2017 | 19.86 | 19.88 | 19.78 | 19.87 | 152,844 | +0.18(+0.94%) |
May 15, 2017 | 19.67 | 19.68 | 19.63 | 19.68 | 84,976 | +0.14(+0.72%) |
May 12, 2017 | 19.45 | 19.56 | 19.41 | 19.54 | 64,782 | +0.17(+0.88%) |
May 11, 2017 | 19.42 | 19.42 | 19.25 | 19.37 | 83,477 | -0.08(-0.42%) |
May 10, 2017 | 19.45 | 19.47 | 19.39 | 19.45 | 69,736 | +0.10(+0.53%) |
May 09, 2017 | 19.42 | 19.42 | 19.31 | 19.35 | 48,260 | -0.01(-0.08%) |
May 08, 2017 | 19.40 | 19.40 | 19.33 | 19.36 | 84,888 | -0.15(-0.76%) |
May 05, 2017 | 19.33 | 19.55 | 19.33 | 19.51 | 34,144 | +0.18(+0.92%) |
May 04, 2017 | 19.25 | 19.36 | 19.22 | 19.33 | 83,244 | +0.20(+1.04%) |
May 03, 2017 | 19.14 | 19.17 | 19.07 | 19.14 | 87,609 | -0.07(-0.35%) |
May 02, 2017 | 19.20 | 19.20 | 19.12 | 19.20 | 70,666 | +0.12(+0.62%) |
May 01, 2017 | 19.20 | 19.20 | 19.03 | 19.08 | 58,980 | +0.12(+0.62%) |
Apr 28, 2017 | 19.00 | 19.00 | 18.94 | 18.97 | 90,891 | -0.02(-0.12%) |
Apr 27, 2017 | 19.02 | 19.02 | 18.93 | 18.99 | 64,783 | +0.00(+0.00%) |
Apr 26, 2017 | 19.02 | 19.08 | 18.98 | 18.99 | 42,256 | -0.14(-0.73%) |
Apr 25, 2017 | 19.05 | 19.13 | 18.97 | 19.13 | 136,966 | +0.10(+0.54%) |
Apr 24, 2017 | 19.02 | 19.04 | 18.95 | 19.02 | 101,603 | +0.50(+2.71%) |
Apr 21, 2017 | 18.57 | 18.57 | 18.46 | 18.52 | 68,614 | -0.06(-0.30%) |
Apr 20, 2017 | 18.57 | 18.64 | 18.55 | 18.58 | 61,894 | +0.16(+0.87%) |
Apr 19, 2017 | 18.52 | 18.53 | 18.41 | 18.42 | 44,641 | -0.14(-0.76%) |
Apr 18, 2017 | 18.56 | 18.59 | 18.48 | 18.56 | 93,365 | -0.21(-1.10%) |
Apr 17, 2017 | 18.78 | 18.78 | 18.71 | 18.77 | 62,373 | +0.13(+0.71%) |
Apr 13, 2017 | 18.72 | 18.72 | 18.63 | 18.63 | 79,649 | -0.16(-0.83%) |
Apr 12, 2017 | 18.80 | 18.80 | 18.70 | 18.79 | 145,999 | -0.01(-0.08%) |
Apr 11, 2017 | 18.81 | 18.82 | 18.66 | 18.80 | 49,825 | +0.09(+0.47%) |
Apr 10, 2017 | 18.71 | 18.74 | 18.69 | 18.71 | 38,799 | -0.01(-0.08%) |
Apr 07, 2017 | 18.73 | 18.79 | 18.72 | 18.73 | 74,397 | -0.03(-0.16%) |
Apr 06, 2017 | 18.87 | 18.87 | 18.74 | 18.76 | 53,878 | -0.03(-0.16%) |
Apr 05, 2017 | 18.84 | 18.89 | 18.77 | 18.79 | 190,659 | -0.06(-0.31%) |
Apr 04, 2017 | 18.77 | 18.86 | 18.77 | 18.85 | 134,667 | -0.04(-0.20%) |
Apr 03, 2017 | 18.93 | 18.93 | 18.74 | 18.88 | 110,670 | -0.05(-0.27%) |
Mar 31, 2017 | 18.91 | 18.97 | 18.85 | 18.94 | 112,143 | +0.05(+0.27%) |
Mar 30, 2017 | 18.95 | 18.96 | 18.87 | 18.88 | 96,436 | -0.02(-0.12%) |
Mar 29, 2017 | 18.83 | 18.93 | 18.80 | 18.91 | 462,368 | +0.04(+0.20%) |
Mar 28, 2017 | 18.87 | 18.94 | 18.81 | 18.87 | 55,050 | +0.07(+0.39%) |
Mar 27, 2017 | 18.68 | 18.80 | 18.68 | 18.80 | 59,429 | +0.07(+0.35%) |
Mar 24, 2017 | 18.70 | 18.77 | 18.66 | 18.73 | 44,256 | +0.11(+0.60%) |
Mar 23, 2017 | 18.60 | 18.68 | 18.54 | 18.62 | 97,793 | +0.06(+0.32%) |
Mar 22, 2017 | 18.50 | 18.63 | 18.50 | 18.56 | 60,171 | -0.04(-0.24%) |
Mar 21, 2017 | 18.87 | 18.87 | 18.56 | 18.60 | 56,100 | -0.08(-0.44%) |
Mar 20, 2017 | 18.75 | 18.77 | 18.64 | 18.69 | 64,179 | -0.01(-0.03%) |
Mar 17, 2017 | 18.67 | 18.79 | 18.63 | 18.69 | 75,981 | +0.07(+0.35%) |
Mar 16, 2017 | 18.63 | 18.67 | 18.57 | 18.63 | 53,087 | +0.09(+0.47%) |
Mar 15, 2017 | 18.24 | 18.54 | 18.21 | 18.54 | 68,435 | +0.35(+1.94%) |
Mar 14, 2017 | 18.24 | 18.24 | 18.16 | 18.19 | 22,351 | -0.15(-0.80%) |
Mar 13, 2017 | 18.32 | 18.35 | 18.30 | 18.33 | 36,249 | +0.03(+0.16%) |
Mar 10, 2017 | 18.25 | 18.34 | 18.24 | 18.30 | 45,016 | +0.12(+0.69%) |
Mar 09, 2017 | 18.14 | 18.20 | 18.11 | 18.18 | 35,452 | +0.10(+0.57%) |
Mar 08, 2017 | 18.17 | 18.17 | 18.07 | 18.07 | 147,562 | -0.15(-0.81%) |
Mar 07, 2017 | 18.30 | 18.30 | 18.19 | 18.22 | 27,204 | -0.04(-0.24%) |
Mar 06, 2017 | 18.31 | 18.31 | 18.24 | 18.27 | 24,790 | -0.07(-0.36%) |
Mar 03, 2017 | 18.29 | 18.41 | 18.22 | 18.33 | 67,139 | +0.14(+0.77%) |
Mar 02, 2017 | 18.26 | 18.28 | 18.18 | 18.19 | 57,209 | -0.07(-0.36%) |