Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.67 | 19.67 | 19.56 | 19.59 | 307,220 | -0.01(-0.03%) |
May 30, 2017 | 19.54 | 19.61 | 19.54 | 19.60 | 1,177,788 | -0.02(-0.08%) |
May 26, 2017 | 19.57 | 19.62 | 19.57 | 19.61 | 293,225 | -0.04(-0.22%) |
May 25, 2017 | 19.68 | 19.71 | 19.63 | 19.66 | 726,740 | +0.01(+0.06%) |
May 24, 2017 | 19.59 | 19.64 | 19.56 | 19.64 | 526,670 | +0.04(+0.19%) |
May 23, 2017 | 19.65 | 19.69 | 19.59 | 19.61 | 386,804 | -0.03(-0.14%) |
May 22, 2017 | 19.62 | 19.64 | 19.59 | 19.63 | 719,217 | +0.05(+0.28%) |
May 19, 2017 | 19.47 | 19.59 | 19.47 | 19.58 | 248,375 | +0.26(+1.36%) |
May 18, 2017 | 19.24 | 19.34 | 19.18 | 19.32 | 478,121 | -0.04(-0.23%) |
May 17, 2017 | 19.51 | 19.53 | 19.36 | 19.36 | 477,508 | -0.26(-1.33%) |
May 16, 2017 | 19.61 | 19.62 | 19.58 | 19.62 | 267,248 | +0.11(+0.59%) |
May 15, 2017 | 19.46 | 19.51 | 19.45 | 19.51 | 254,435 | +0.10(+0.53%) |
May 12, 2017 | 19.31 | 19.40 | 19.31 | 19.40 | 446,307 | +0.10(+0.51%) |
May 11, 2017 | 19.27 | 19.31 | 19.23 | 19.31 | 133,545 | -0.03(-0.14%) |
May 10, 2017 | 19.27 | 19.33 | 19.27 | 19.33 | 238,276 | +0.05(+0.28%) |
May 09, 2017 | 19.28 | 19.30 | 19.24 | 19.28 | 221,236 | +0.01(+0.06%) |
May 08, 2017 | 19.27 | 19.29 | 19.24 | 19.27 | 149,218 | -0.08(-0.42%) |
May 05, 2017 | 19.19 | 19.36 | 19.18 | 19.35 | 275,310 | +0.17(+0.88%) |
May 04, 2017 | 19.13 | 19.18 | 19.09 | 19.18 | 227,485 | +0.08(+0.43%) |
May 03, 2017 | 19.09 | 19.13 | 19.06 | 19.10 | 333,448 | -0.06(-0.31%) |
May 02, 2017 | 19.10 | 19.18 | 19.10 | 19.16 | 262,984 | +0.10(+0.54%) |
May 01, 2017 | 19.06 | 19.09 | 19.00 | 19.06 | 413,581 | +0.07(+0.39%) |
Apr 28, 2017 | 18.98 | 18.99 | 18.96 | 18.98 | 180,333 | +0.00(+0.01%) |
Apr 27, 2017 | 19.01 | 19.01 | 18.93 | 18.98 | 629,478 | -0.02(-0.11%) |
Apr 26, 2017 | 19.01 | 19.06 | 19.00 | 19.00 | 251,420 | -0.06(-0.31%) |
Apr 25, 2017 | 19.02 | 19.08 | 19.00 | 19.06 | 377,701 | +0.13(+0.69%) |
Apr 24, 2017 | 18.90 | 18.94 | 18.89 | 18.93 | 209,414 | +0.40(+2.18%) |
Apr 21, 2017 | 18.50 | 18.53 | 18.48 | 18.53 | 169,087 | +0.02(+0.09%) |
Apr 20, 2017 | 18.50 | 18.55 | 18.50 | 18.51 | 264,869 | +0.15(+0.80%) |
Apr 19, 2017 | 18.47 | 18.48 | 18.34 | 18.36 | 305,880 | -0.09(-0.47%) |
Apr 18, 2017 | 18.43 | 18.47 | 18.38 | 18.45 | 217,212 | -0.13(-0.70%) |
Apr 17, 2017 | 18.53 | 18.58 | 18.52 | 18.58 | 162,849 | +0.14(+0.77%) |
Apr 13, 2017 | 18.50 | 18.52 | 18.43 | 18.44 | 326,413 | -0.11(-0.59%) |
Apr 12, 2017 | 18.53 | 18.56 | 18.48 | 18.55 | 279,292 | -0.02(-0.09%) |
Apr 11, 2017 | 18.56 | 18.56 | 18.43 | 18.56 | 339,195 | +0.07(+0.38%) |
Apr 10, 2017 | 18.49 | 18.51 | 18.46 | 18.49 | 204,011 | -0.02(-0.09%) |
Apr 07, 2017 | 18.50 | 18.55 | 18.49 | 18.51 | 367,148 | -0.03(-0.15%) |
Apr 06, 2017 | 18.54 | 18.56 | 18.50 | 18.54 | 607,054 | +0.01(+0.03%) |
Apr 05, 2017 | 18.63 | 18.67 | 18.53 | 18.53 | 287,927 | -0.08(-0.44%) |
Apr 04, 2017 | 18.53 | 18.62 | 18.52 | 18.61 | 310,621 | +0.01(+0.03%) |
Apr 03, 2017 | 18.60 | 18.61 | 18.48 | 18.61 | 257,865 | +0.00(+0.00%) |
Mar 31, 2017 | 18.59 | 18.64 | 18.55 | 18.61 | 238,507 | -0.04(-0.20%) |
Mar 30, 2017 | 18.70 | 18.73 | 18.64 | 18.65 | 586,379 | -0.08(-0.41%) |
Mar 29, 2017 | 18.65 | 18.73 | 18.65 | 18.72 | 427,274 | +0.01(+0.06%) |
Mar 28, 2017 | 18.66 | 18.75 | 18.66 | 18.71 | 1,073,552 | +0.05(+0.29%) |
Mar 27, 2017 | 18.56 | 18.66 | 18.53 | 18.66 | 650,273 | +0.04(+0.21%) |
Mar 24, 2017 | 18.60 | 18.64 | 18.57 | 18.62 | 541,386 | +0.06(+0.32%) |
Mar 23, 2017 | 18.51 | 18.61 | 18.50 | 18.56 | 645,191 | +0.02(+0.09%) |
Mar 22, 2017 | 18.46 | 18.55 | 18.44 | 18.54 | 435,100 | +0.03(+0.18%) |
Mar 21, 2017 | 18.76 | 18.78 | 18.50 | 18.51 | 1,462,436 | -0.13(-0.70%) |
Mar 20, 2017 | 18.65 | 18.69 | 18.61 | 18.64 | 1,438,711 | +0.03(+0.18%) |
Mar 17, 2017 | 18.62 | 18.66 | 18.58 | 18.61 | 1,055,756 | +0.01(+0.03%) |
Mar 16, 2017 | 18.61 | 18.61 | 18.56 | 18.60 | 462,943 | +0.10(+0.56%) |
Mar 15, 2017 | 18.25 | 18.50 | 18.24 | 18.50 | 438,284 | +0.30(+1.66%) |
Mar 14, 2017 | 18.21 | 18.23 | 18.18 | 18.20 | 193,459 | -0.14(-0.79%) |
Mar 13, 2017 | 18.26 | 18.34 | 18.26 | 18.34 | 426,838 | +0.13(+0.69%) |
Mar 10, 2017 | 18.20 | 18.22 | 18.15 | 18.22 | 315,048 | +0.15(+0.85%) |
Mar 09, 2017 | 18.07 | 18.08 | 18.02 | 18.06 | 242,874 | +0.03(+0.15%) |
Mar 08, 2017 | 18.12 | 18.14 | 18.04 | 18.04 | 417,332 | -0.11(-0.60%) |
Mar 07, 2017 | 18.14 | 18.18 | 18.11 | 18.14 | 300,407 | -0.02(-0.12%) |
Mar 06, 2017 | 18.18 | 18.19 | 18.14 | 18.17 | 258,954 | -0.07(-0.39%) |
Mar 03, 2017 | 18.17 | 18.24 | 18.12 | 18.24 | 243,413 | +0.11(+0.63%) |
Mar 02, 2017 | 18.19 | 18.20 | 18.12 | 18.12 | 351,317 | -0.15(-0.82%) |