Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.74 | 19.99 | 19.45 | 19.95 | 286,772 | +0.23(+1.17%) |
May 30, 2017 | 19.85 | 19.98 | 19.70 | 19.72 | 58,248 | -0.11(-0.55%) |
May 29, 2017 | 20.01 | 20.01 | 19.81 | 19.83 | 38,151 | -0.15(-0.75%) |
May 26, 2017 | 19.90 | 20.14 | 19.78 | 19.98 | 80,733 | +0.09(+0.45%) |
May 25, 2017 | 20.10 | 20.32 | 19.81 | 19.89 | 78,759 | -0.18(-0.90%) |
May 24, 2017 | 20.41 | 20.41 | 20.01 | 20.07 | 48,849 | -0.29(-1.42%) |
May 23, 2017 | 20.24 | 20.42 | 20.20 | 20.36 | 47,650 | +0.26(+1.29%) |
May 19, 2017 | 20.02 | 20.33 | 20.00 | 20.10 | 104,424 | +0.20(+1.01%) |
May 18, 2017 | 19.93 | 20.06 | 19.70 | 19.90 | 101,391 | -0.07(-0.35%) |
May 17, 2017 | 20.42 | 20.42 | 19.85 | 19.97 | 188,112 | -0.42(-2.06%) |
May 16, 2017 | 20.23 | 20.49 | 20.10 | 20.39 | 110,433 | +0.32(+1.59%) |
May 15, 2017 | 19.72 | 20.42 | 19.67 | 20.07 | 136,334 | +0.30(+1.52%) |
May 12, 2017 | 20.10 | 20.19 | 19.74 | 19.77 | 129,836 | -0.30(-1.49%) |
May 11, 2017 | 20.34 | 20.44 | 19.97 | 20.07 | 146,932 | -0.12(-0.59%) |
May 10, 2017 | 20.67 | 20.67 | 19.99 | 20.19 | 268,732 | -0.52(-2.51%) |
May 09, 2017 | 20.99 | 21.00 | 20.60 | 20.71 | 132,898 | -0.37(-1.76%) |
May 08, 2017 | 20.83 | 21.41 | 20.65 | 21.08 | 83,007 | +0.25(+1.20%) |
May 05, 2017 | 20.79 | 21.13 | 20.61 | 20.83 | 62,114 | +0.11(+0.53%) |
May 04, 2017 | 21.59 | 21.64 | 20.53 | 20.72 | 189,895 | -0.84(-3.90%) |
May 03, 2017 | 21.80 | 21.90 | 21.56 | 21.56 | 85,859 | -0.18(-0.83%) |
May 02, 2017 | 21.88 | 21.91 | 21.69 | 21.74 | 36,001 | -0.09(-0.41%) |
May 01, 2017 | 21.85 | 21.90 | 21.72 | 21.83 | 38,866 | +0.06(+0.28%) |
Apr 28, 2017 | 21.57 | 21.80 | 21.55 | 21.77 | 72,694 | +0.20(+0.93%) |
Apr 27, 2017 | 21.78 | 21.85 | 21.49 | 21.57 | 108,949 | -0.31(-1.42%) |
Apr 26, 2017 | 22.16 | 22.16 | 21.80 | 21.88 | 86,083 | -0.32(-1.44%) |
Apr 25, 2017 | 22.20 | 22.33 | 22.10 | 22.20 | 76,561 | +0.02(+0.09%) |
Apr 24, 2017 | 22.35 | 22.48 | 22.16 | 22.18 | 156,618 | -0.11(-0.49%) |
Apr 21, 2017 | 22.46 | 22.47 | 22.25 | 22.29 | 43,628 | -0.11(-0.49%) |
Apr 20, 2017 | 22.38 | 22.47 | 22.28 | 22.40 | 32,905 | +0.05(+0.22%) |
Apr 19, 2017 | 22.63 | 22.67 | 22.24 | 22.35 | 69,243 | -0.22(-0.97%) |
Apr 18, 2017 | 22.51 | 22.62 | 22.42 | 22.57 | 45,328 | +0.08(+0.36%) |
Apr 17, 2017 | 22.26 | 22.60 | 22.20 | 22.49 | 27,122 | +0.23(+1.03%) |
Apr 13, 2017 | 22.35 | 22.51 | 22.20 | 22.26 | 42,222 | -0.14(-0.62%) |
Apr 12, 2017 | 22.56 | 22.56 | 22.33 | 22.40 | 32,598 | -0.15(-0.67%) |
Apr 11, 2017 | 22.41 | 22.55 | 22.31 | 22.55 | 46,699 | +0.08(+0.36%) |
Apr 10, 2017 | 22.27 | 22.69 | 22.27 | 22.47 | 81,776 | +0.14(+0.63%) |
Apr 07, 2017 | 22.25 | 22.44 | 22.12 | 22.33 | 42,587 | +0.11(+0.50%) |
Apr 06, 2017 | 22.23 | 22.31 | 22.10 | 22.22 | 28,631 | +0.05(+0.23%) |
Apr 05, 2017 | 22.30 | 22.41 | 21.96 | 22.17 | 90,570 | -0.06(-0.27%) |
Apr 04, 2017 | 22.21 | 22.34 | 22.09 | 22.23 | 152,694 | +0.08(+0.36%) |
Apr 03, 2017 | 22.45 | 22.45 | 21.81 | 22.15 | 100,562 | -0.16(-0.72%) |
Mar 31, 2017 | 22.32 | 22.47 | 22.07 | 22.31 | 47,778 | -0.07(-0.31%) |
Mar 30, 2017 | 22.06 | 22.43 | 21.95 | 22.38 | 120,635 | +0.41(+1.87%) |
Mar 29, 2017 | 22.19 | 22.25 | 21.90 | 21.97 | 96,418 | -0.23(-1.04%) |
Mar 28, 2017 | 22.27 | 22.41 | 22.08 | 22.20 | 102,521 | -0.06(-0.27%) |
Mar 27, 2017 | 22.09 | 22.67 | 21.97 | 22.26 | 110,630 | +0.29(+1.32%) |
Mar 24, 2017 | 21.75 | 22.20 | 21.51 | 21.97 | 154,532 | +0.22(+1.01%) |
Mar 23, 2017 | 21.91 | 21.94 | 21.74 | 21.75 | 99,469 | -0.16(-0.73%) |
Mar 22, 2017 | 22.16 | 22.17 | 21.70 | 21.91 | 225,568 | -0.35(-1.57%) |
Mar 21, 2017 | 22.39 | 22.79 | 22.11 | 22.26 | 111,316 | -0.03(-0.13%) |
Mar 20, 2017 | 22.53 | 22.53 | 22.10 | 22.29 | 60,415 | -0.19(-0.85%) |
Mar 17, 2017 | 22.44 | 22.62 | 22.34 | 22.48 | 101,798 | +0.13(+0.58%) |
Mar 16, 2017 | 22.59 | 22.80 | 22.34 | 22.35 | 151,261 | -0.15(-0.67%) |
Mar 15, 2017 | 22.61 | 22.61 | 22.10 | 22.50 | 90,385 | -0.03(-0.13%) |
Mar 14, 2017 | 22.70 | 22.70 | 22.29 | 22.53 | 94,203 | -0.24(-1.05%) |
Mar 13, 2017 | 22.46 | 22.93 | 22.46 | 22.77 | 107,075 | +0.37(+1.65%) |
Mar 10, 2017 | 22.31 | 22.64 | 22.21 | 22.40 | 121,280 | +0.24(+1.08%) |
Mar 09, 2017 | 21.87 | 22.24 | 21.67 | 22.16 | 215,742 | +0.23(+1.05%) |
Mar 08, 2017 | 22.42 | 22.43 | 21.62 | 21.93 | 227,149 | +0.20(+0.92%) |
Mar 07, 2017 | 21.70 | 21.83 | 21.65 | 21.73 | 157,649 | -0.01(-0.05%) |
Mar 06, 2017 | 22.02 | 22.02 | 21.56 | 21.74 | 101,903 | -0.26(-1.18%) |
Mar 03, 2017 | 22.01 | 22.09 | 21.70 | 22.00 | 92,166 | +0.04(+0.18%) |
Mar 02, 2017 | 22.38 | 22.42 | 21.91 | 21.96 | 221,769 | -0.42(-1.88%) |