Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.62 | 20.36 | 19.33 | 20.18 | 8,066 | +0.05(+0.26%) |
May 30, 2017 | 20.20 | 20.23 | 19.79 | 20.13 | 7,551 | +0.09(+0.47%) |
May 26, 2017 | 19.43 | 20.23 | 19.43 | 20.04 | 6,148 | -0.21(-1.03%) |
May 25, 2017 | 19.91 | 20.47 | 19.59 | 20.24 | 7,576 | +0.01(+0.05%) |
May 24, 2017 | 19.64 | 20.23 | 19.30 | 20.23 | 6,216 | +0.01(+0.03%) |
May 23, 2017 | 20.22 | 20.34 | 19.65 | 20.23 | 11,031 | -0.01(-0.03%) |
May 22, 2017 | 20.12 | 20.49 | 19.73 | 20.23 | 6,541 | +0.00(+0.00%) |
May 19, 2017 | 20.41 | 20.42 | 20.15 | 20.23 | 25,645 | +0.00(+0.00%) |
May 18, 2017 | 19.97 | 20.23 | 19.97 | 20.23 | 12,035 | +0.18(+0.91%) |
May 17, 2017 | 20.21 | 20.21 | 19.53 | 20.05 | 5,358 | -0.24(-1.18%) |
May 16, 2017 | 19.92 | 20.29 | 19.92 | 20.29 | 6,266 | +0.32(+1.58%) |
May 15, 2017 | 20.18 | 20.21 | 19.93 | 19.97 | 5,965 | +0.23(+1.16%) |
May 12, 2017 | 19.33 | 19.75 | 19.33 | 19.75 | 10,747 | +0.00(+0.00%) |
May 11, 2017 | 19.69 | 19.77 | 19.47 | 19.75 | 12,085 | +0.04(+0.22%) |
May 10, 2017 | 19.00 | 19.71 | 19.00 | 19.70 | 13,731 | +0.52(+2.69%) |
May 09, 2017 | 19.20 | 19.37 | 18.94 | 19.19 | 13,089 | -0.40(-2.04%) |
May 08, 2017 | 20.10 | 20.10 | 19.19 | 19.59 | 5,761 | -0.01(-0.03%) |
May 05, 2017 | 20.10 | 20.10 | 19.54 | 19.59 | 15,188 | -0.33(-1.67%) |
May 04, 2017 | 20.20 | 20.21 | 19.92 | 19.92 | 8,901 | -0.31(-1.54%) |
May 03, 2017 | 19.61 | 20.23 | 19.61 | 20.23 | 6,584 | +0.00(+0.00%) |
May 02, 2017 | 20.01 | 20.47 | 20.01 | 20.23 | 769 | +0.12(+0.59%) |
May 01, 2017 | 19.80 | 20.11 | 19.80 | 20.11 | 1,927 | +0.53(+2.72%) |
Apr 28, 2017 | 19.12 | 19.66 | 19.00 | 19.58 | 7,083 | +0.41(+2.15%) |
Apr 27, 2017 | 20.59 | 20.65 | 18.93 | 19.17 | 47,071 | -1.12(-5.52%) |
Apr 26, 2017 | 20.70 | 20.70 | 20.29 | 20.29 | 5,312 | -0.41(-1.98%) |
Apr 25, 2017 | 20.72 | 20.72 | 20.70 | 20.70 | 2,553 | -0.05(-0.25%) |
Apr 24, 2017 | 20.75 | 20.88 | 20.61 | 20.75 | 2,438 | +0.33(+1.63%) |
Apr 21, 2017 | 20.75 | 20.77 | 20.42 | 20.42 | 2,357 | -0.32(-1.55%) |
Apr 20, 2017 | 20.59 | 20.86 | 20.59 | 20.74 | 17,623 | +0.25(+1.22%) |
Apr 19, 2017 | 20.66 | 20.66 | 20.36 | 20.49 | 7,291 | +0.17(+0.82%) |
Apr 18, 2017 | 20.75 | 20.75 | 20.26 | 20.33 | 4,134 | -0.43(-2.05%) |
Apr 17, 2017 | 20.07 | 20.91 | 20.07 | 20.75 | 2,116 | +0.00(+0.00%) |
Apr 13, 2017 | 20.75 | 20.75 | 20.56 | 20.75 | 2,947 | +0.01(+0.03%) |
Apr 12, 2017 | 20.25 | 20.75 | 20.25 | 20.75 | 2,760 | +0.30(+1.47%) |
Apr 11, 2017 | 20.75 | 20.75 | 20.23 | 20.45 | 2,652 | -0.30(-1.43%) |
Apr 10, 2017 | 20.08 | 20.79 | 20.07 | 20.74 | 17,087 | +0.15(+0.75%) |
Apr 07, 2017 | 20.61 | 20.87 | 20.13 | 20.59 | 8,795 | -0.28(-1.33%) |
Apr 06, 2017 | 20.59 | 21.10 | 20.59 | 20.87 | 1,785 | +0.04(+0.17%) |
Apr 05, 2017 | 20.73 | 20.92 | 20.59 | 20.83 | 5,259 | -0.09(-0.42%) |
Apr 04, 2017 | 20.98 | 21.49 | 20.84 | 20.92 | 18,197 | -0.22(-1.05%) |
Apr 03, 2017 | 21.49 | 21.62 | 20.97 | 21.14 | 6,269 | -0.42(-1.96%) |
Mar 31, 2017 | 20.07 | 22.11 | 20.02 | 21.56 | 38,932 | +1.49(+7.44%) |
Mar 30, 2017 | 19.64 | 20.10 | 19.56 | 20.07 | 12,353 | +0.12(+0.62%) |
Mar 29, 2017 | 19.94 | 19.94 | 19.12 | 19.94 | 4,445 | +0.48(+2.46%) |
Mar 28, 2017 | 19.53 | 19.94 | 19.47 | 19.47 | 4,181 | -0.07(-0.37%) |
Mar 27, 2017 | 19.58 | 19.58 | 19.54 | 19.54 | 1,670 | -0.05(-0.24%) |
Mar 24, 2017 | 19.56 | 19.58 | 19.56 | 19.58 | 1,037 | -0.08(-0.39%) |
Mar 23, 2017 | 19.52 | 19.66 | 19.52 | 19.66 | 808 | -0.06(-0.29%) |
Mar 22, 2017 | 19.76 | 19.76 | 19.49 | 19.72 | 6,172 | -0.10(-0.49%) |
Mar 21, 2017 | 19.56 | 19.82 | 19.24 | 19.82 | 8,543 | +0.08(+0.39%) |
Mar 20, 2017 | 19.25 | 19.74 | 19.25 | 19.74 | 4,043 | +0.02(+0.08%) |
Mar 17, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 2,405 | +0.49(+2.57%) |
Mar 16, 2017 | 19.56 | 19.56 | 19.23 | 19.23 | 619 | +0.07(+0.35%) |
Mar 15, 2017 | 19.69 | 19.74 | 19.16 | 19.16 | 1,803 | -0.20(-1.01%) |
Mar 14, 2017 | 19.74 | 19.74 | 19.36 | 19.36 | 1,431 | -0.07(-0.37%) |
Mar 13, 2017 | 19.56 | 19.57 | 19.31 | 19.43 | 4,458 | -0.13(-0.68%) |
Mar 10, 2017 | 19.71 | 19.76 | 19.56 | 19.56 | 3,751 | +0.00(+0.01%) |
Mar 09, 2017 | 19.75 | 19.79 | 19.56 | 19.56 | 2,218 | +0.37(+1.92%) |
Mar 08, 2017 | 19.30 | 19.30 | 19.10 | 19.19 | 9,798 | +0.12(+0.65%) |
Mar 07, 2017 | 19.05 | 19.54 | 19.04 | 19.07 | 2,001 | -0.15(-0.80%) |
Mar 06, 2017 | 18.87 | 19.22 | 18.87 | 19.22 | 635 | +0.03(+0.13%) |
Mar 03, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 1,859 | +0.18(+0.97%) |
Mar 02, 2017 | 19.01 | 19.01 | 19.01 | 19.01 | 683 | +0.11(+0.61%) |