Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.34 | 20.34 | 20.19 | 20.21 | 1,035,888 | -0.21(-1.04%) |
May 30, 2017 | 20.40 | 20.44 | 20.36 | 20.42 | 672,896 | -0.04(-0.20%) |
May 26, 2017 | 20.42 | 20.47 | 20.41 | 20.46 | 859,361 | +0.07(+0.32%) |
May 25, 2017 | 20.44 | 20.47 | 20.36 | 20.40 | 779,087 | +0.08(+0.40%) |
May 24, 2017 | 20.25 | 20.35 | 20.22 | 20.31 | 613,348 | +0.09(+0.45%) |
May 23, 2017 | 20.22 | 20.25 | 20.18 | 20.22 | 784,998 | +0.02(+0.08%) |
May 22, 2017 | 20.19 | 20.24 | 20.15 | 20.21 | 800,930 | +0.02(+0.12%) |
May 19, 2017 | 20.08 | 20.25 | 20.08 | 20.18 | 1,030,836 | +0.36(+1.82%) |
May 18, 2017 | 19.76 | 19.98 | 19.65 | 19.82 | 1,477,553 | -0.38(-1.86%) |
May 17, 2017 | 20.37 | 20.39 | 20.18 | 20.20 | 1,110,114 | -0.34(-1.67%) |
May 16, 2017 | 20.53 | 20.55 | 20.48 | 20.54 | 957,213 | +0.00(+0.00%) |
May 15, 2017 | 20.46 | 20.54 | 20.43 | 20.54 | 1,003,906 | +0.20(+0.96%) |
May 12, 2017 | 20.31 | 20.36 | 20.29 | 20.35 | 926,353 | +0.11(+0.53%) |
May 11, 2017 | 20.23 | 20.27 | 20.16 | 20.24 | 1,147,014 | +0.01(+0.04%) |
May 10, 2017 | 20.15 | 20.23 | 20.14 | 20.23 | 1,027,161 | +0.19(+0.94%) |
May 09, 2017 | 20.00 | 20.09 | 19.95 | 20.04 | 2,862,176 | +0.21(+1.07%) |
May 08, 2017 | 19.95 | 19.95 | 19.82 | 19.83 | 1,072,308 | -0.11(-0.57%) |
May 05, 2017 | 19.77 | 19.95 | 19.75 | 19.95 | 966,247 | +0.18(+0.91%) |
May 04, 2017 | 19.92 | 19.92 | 19.75 | 19.77 | 1,022,612 | -0.26(-1.31%) |
May 03, 2017 | 20.06 | 20.09 | 20.00 | 20.03 | 706,087 | -0.13(-0.65%) |
May 02, 2017 | 20.09 | 20.18 | 20.07 | 20.16 | 812,838 | +0.12(+0.61%) |
May 01, 2017 | 20.04 | 20.10 | 19.98 | 20.04 | 838,816 | +0.07(+0.37%) |
Apr 28, 2017 | 19.95 | 19.97 | 19.89 | 19.96 | 1,365,367 | +0.07(+0.33%) |
Apr 27, 2017 | 19.97 | 19.97 | 19.84 | 19.90 | 1,216,265 | -0.07(-0.37%) |
Apr 26, 2017 | 20.00 | 20.05 | 19.95 | 19.97 | 949,264 | -0.08(-0.41%) |
Apr 25, 2017 | 20.03 | 20.09 | 19.99 | 20.05 | 1,028,366 | +0.16(+0.78%) |
Apr 24, 2017 | 19.90 | 19.93 | 19.86 | 19.90 | 643,458 | +0.26(+1.33%) |
Apr 21, 2017 | 19.64 | 19.64 | 19.59 | 19.64 | 684,549 | -0.02(-0.12%) |
Apr 20, 2017 | 19.64 | 19.67 | 19.57 | 19.66 | 995,780 | +0.21(+1.09%) |
Apr 19, 2017 | 19.61 | 19.61 | 19.41 | 19.45 | 869,830 | -0.14(-0.71%) |
Apr 18, 2017 | 19.60 | 19.66 | 19.54 | 19.59 | 996,328 | -0.23(-1.16%) |
Apr 17, 2017 | 19.70 | 19.82 | 19.68 | 19.82 | 890,293 | +0.20(+1.00%) |
Apr 13, 2017 | 19.75 | 19.79 | 19.62 | 19.62 | 657,294 | -0.08(-0.42%) |
Apr 12, 2017 | 19.71 | 19.73 | 19.59 | 19.70 | 1,122,828 | +0.03(+0.17%) |
Apr 11, 2017 | 19.69 | 19.69 | 19.51 | 19.67 | 1,343,060 | +0.01(+0.04%) |
Apr 10, 2017 | 19.68 | 19.68 | 19.60 | 19.66 | 3,280,132 | -0.08(-0.41%) |
Apr 07, 2017 | 19.71 | 19.82 | 19.69 | 19.74 | 2,910,492 | +0.00(+0.00%) |
Apr 06, 2017 | 19.77 | 19.79 | 19.69 | 19.74 | 2,573,146 | -0.02(-0.10%) |
Apr 05, 2017 | 19.91 | 19.96 | 19.76 | 19.76 | 890,122 | -0.08(-0.39%) |
Apr 04, 2017 | 19.76 | 19.85 | 19.73 | 19.84 | 1,082,371 | +0.06(+0.29%) |
Apr 03, 2017 | 19.73 | 19.78 | 19.64 | 19.78 | 2,015,926 | +0.17(+0.88%) |
Mar 31, 2017 | 19.66 | 19.68 | 19.61 | 19.61 | 1,257,210 | -0.18(-0.91%) |
Mar 30, 2017 | 19.82 | 19.88 | 19.78 | 19.79 | 617,983 | -0.12(-0.62%) |
Mar 29, 2017 | 19.82 | 19.91 | 19.80 | 19.91 | 879,033 | +0.05(+0.25%) |
Mar 28, 2017 | 19.81 | 19.91 | 19.80 | 19.86 | 1,376,930 | +0.06(+0.29%) |
Mar 27, 2017 | 19.73 | 19.82 | 19.65 | 19.81 | 704,437 | -0.07(-0.33%) |
Mar 24, 2017 | 19.82 | 19.91 | 19.82 | 19.87 | 1,088,489 | +0.04(+0.21%) |
Mar 23, 2017 | 19.77 | 19.89 | 19.73 | 19.83 | 861,766 | +0.01(+0.04%) |
Mar 22, 2017 | 19.70 | 19.85 | 19.65 | 19.82 | 815,831 | +0.08(+0.41%) |
Mar 21, 2017 | 20.04 | 20.08 | 19.71 | 19.74 | 989,417 | -0.23(-1.15%) |
Mar 20, 2017 | 19.85 | 20.00 | 19.81 | 19.97 | 694,120 | +0.20(+0.99%) |
Mar 17, 2017 | 19.80 | 19.82 | 19.73 | 19.77 | 1,109,929 | -0.01(-0.04%) |
Mar 16, 2017 | 19.81 | 19.85 | 19.77 | 19.78 | 1,291,438 | +0.12(+0.62%) |
Mar 15, 2017 | 19.26 | 19.70 | 19.22 | 19.66 | 943,430 | +0.48(+2.52%) |
Mar 14, 2017 | 19.23 | 19.25 | 19.16 | 19.18 | 822,594 | -0.12(-0.64%) |
Mar 13, 2017 | 19.23 | 19.32 | 19.22 | 19.30 | 813,806 | +0.26(+1.38%) |
Mar 10, 2017 | 19.00 | 19.05 | 18.94 | 19.04 | 605,587 | +0.18(+0.95%) |
Mar 09, 2017 | 18.93 | 18.93 | 18.76 | 18.86 | 1,012,662 | -0.17(-0.90%) |
Mar 08, 2017 | 19.17 | 19.18 | 19.01 | 19.03 | 744,128 | -0.20(-1.02%) |
Mar 07, 2017 | 19.26 | 19.27 | 19.20 | 19.23 | 749,962 | +0.01(+0.04%) |
Mar 06, 2017 | 19.24 | 19.27 | 19.17 | 19.22 | 1,038,444 | -0.02(-0.08%) |
Mar 03, 2017 | 19.15 | 19.24 | 19.10 | 19.23 | 953,965 | +0.20(+1.03%) |
Mar 02, 2017 | 19.19 | 19.19 | 19.03 | 19.04 | 950,543 | -0.36(-1.86%) |