Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.87 | 19.87 | 19.81 | 19.84 | 28,112 | -0.04(-0.19%) |
May 30, 2017 | 19.88 | 19.89 | 19.84 | 19.88 | 10,841 | -0.05(-0.23%) |
May 26, 2017 | 19.91 | 19.92 | 19.86 | 19.92 | 7,022 | -0.02(-0.08%) |
May 25, 2017 | 19.85 | 19.95 | 19.85 | 19.94 | 16,403 | +0.08(+0.42%) |
May 24, 2017 | 19.89 | 19.89 | 19.83 | 19.85 | 9,588 | -0.05(-0.27%) |
May 23, 2017 | 19.86 | 19.94 | 19.86 | 19.91 | 45,552 | +0.01(+0.07%) |
May 22, 2017 | 19.91 | 19.91 | 19.88 | 19.89 | 6,799 | +0.03(+0.16%) |
May 19, 2017 | 19.80 | 19.87 | 19.80 | 19.86 | 10,356 | +0.15(+0.76%) |
May 18, 2017 | 19.61 | 19.74 | 19.61 | 19.71 | 32,934 | +0.02(+0.11%) |
May 17, 2017 | 19.91 | 19.91 | 19.67 | 19.69 | 34,135 | -0.33(-1.65%) |
May 16, 2017 | 20.06 | 20.06 | 20.00 | 20.02 | 30,888 | +0.01(+0.05%) |
May 15, 2017 | 19.96 | 20.03 | 19.96 | 20.01 | 4,378 | +0.07(+0.36%) |
May 12, 2017 | 19.90 | 19.94 | 19.89 | 19.94 | 35,888 | +0.03(+0.16%) |
May 11, 2017 | 19.91 | 19.92 | 19.85 | 19.90 | 33,710 | -0.05(-0.24%) |
May 10, 2017 | 19.91 | 19.95 | 19.88 | 19.95 | 132,853 | +0.05(+0.23%) |
May 09, 2017 | 19.91 | 19.95 | 19.90 | 19.91 | 58,198 | +0.05(+0.27%) |
May 08, 2017 | 19.73 | 19.85 | 19.73 | 19.85 | 16,095 | +0.05(+0.23%) |
May 05, 2017 | 19.68 | 19.82 | 19.66 | 19.81 | 17,225 | +0.17(+0.84%) |
May 04, 2017 | 19.64 | 19.66 | 19.58 | 19.64 | 26,113 | +0.03(+0.14%) |
May 03, 2017 | 19.58 | 19.64 | 19.54 | 19.61 | 28,379 | +0.00(+0.01%) |
May 02, 2017 | 19.56 | 19.61 | 19.54 | 19.61 | 18,791 | +0.10(+0.50%) |
May 01, 2017 | 19.57 | 19.57 | 19.45 | 19.51 | 16,439 | +0.08(+0.43%) |
Apr 28, 2017 | 19.45 | 19.45 | 19.42 | 19.43 | 8,967 | -0.02(-0.08%) |
Apr 27, 2017 | 19.45 | 19.46 | 19.41 | 19.45 | 25,337 | -0.01(-0.04%) |
Apr 26, 2017 | 19.49 | 19.51 | 19.45 | 19.45 | 7,955 | -0.01(-0.04%) |
Apr 25, 2017 | 19.42 | 19.48 | 19.42 | 19.46 | 46,745 | +0.17(+0.86%) |
Apr 24, 2017 | 19.27 | 19.31 | 19.23 | 19.30 | 55,924 | +0.35(+1.83%) |
Apr 21, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 14,438 | +0.01(+0.04%) |
Apr 20, 2017 | 18.90 | 18.98 | 18.90 | 18.94 | 26,974 | +0.16(+0.84%) |
Apr 19, 2017 | 18.88 | 18.88 | 18.78 | 18.78 | 8,973 | -0.05(-0.24%) |
Apr 18, 2017 | 18.85 | 18.88 | 18.76 | 18.83 | 18,476 | -0.23(-1.22%) |
Apr 17, 2017 | 19.15 | 19.15 | 18.92 | 19.06 | 16,540 | +0.09(+0.48%) |
Apr 13, 2017 | 19.00 | 19.04 | 18.87 | 18.97 | 17,616 | -0.08(-0.44%) |
Apr 12, 2017 | 19.07 | 19.09 | 19.05 | 19.06 | 7,163 | -0.05(-0.24%) |
Apr 11, 2017 | 19.13 | 19.13 | 19.03 | 19.10 | 12,134 | -0.01(-0.03%) |
Apr 10, 2017 | 19.09 | 19.14 | 19.07 | 19.11 | 7,475 | -0.06(-0.31%) |
Apr 07, 2017 | 19.15 | 19.21 | 19.15 | 19.17 | 18,334 | +0.05(+0.28%) |
Apr 06, 2017 | 19.13 | 19.15 | 19.07 | 19.12 | 130,614 | +0.06(+0.32%) |
Apr 05, 2017 | 19.17 | 19.20 | 19.06 | 19.06 | 38,414 | -0.12(-0.63%) |
Apr 04, 2017 | 19.09 | 19.18 | 19.07 | 19.18 | 34,826 | +0.07(+0.35%) |
Apr 03, 2017 | 19.12 | 19.12 | 19.03 | 19.11 | 45,622 | +0.01(+0.04%) |
Mar 31, 2017 | 19.09 | 19.15 | 19.09 | 19.10 | 7,212 | -0.09(-0.47%) |
Mar 30, 2017 | 19.12 | 19.19 | 19.12 | 19.19 | 20,682 | +0.01(+0.04%) |
Mar 29, 2017 | 19.13 | 19.18 | 19.12 | 19.18 | 8,319 | +0.06(+0.31%) |
Mar 28, 2017 | 19.04 | 19.15 | 19.04 | 19.12 | 6,322 | +0.13(+0.70%) |
Mar 27, 2017 | 18.90 | 19.00 | 18.87 | 18.99 | 5,621 | -0.06(-0.34%) |
Mar 24, 2017 | 19.07 | 19.08 | 18.98 | 19.06 | 22,667 | +0.05(+0.25%) |
Mar 23, 2017 | 19.03 | 19.04 | 18.99 | 19.01 | 9,046 | +0.04(+0.22%) |
Mar 22, 2017 | 18.86 | 18.97 | 18.82 | 18.97 | 15,705 | +0.01(+0.04%) |
Mar 21, 2017 | 19.13 | 19.13 | 18.92 | 18.96 | 56,534 | -0.19(-0.97%) |
Mar 20, 2017 | 19.15 | 19.17 | 19.13 | 19.14 | 17,192 | +0.01(+0.03%) |
Mar 17, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 10,616 | +0.04(+0.20%) |
Mar 16, 2017 | 19.14 | 19.15 | 19.09 | 19.10 | 13,121 | +0.08(+0.40%) |
Mar 15, 2017 | 19.02 | 19.10 | 18.99 | 19.03 | 13,703 | +0.08(+0.43%) |
Mar 14, 2017 | 18.97 | 19.00 | 18.94 | 18.94 | 17,340 | -0.12(-0.62%) |
Mar 13, 2017 | 19.03 | 19.06 | 19.02 | 19.06 | 26,075 | +0.13(+0.68%) |
Mar 10, 2017 | 18.96 | 18.99 | 18.89 | 18.94 | 28,056 | +0.10(+0.52%) |
Mar 09, 2017 | 18.88 | 18.91 | 18.82 | 18.84 | 27,426 | -0.04(-0.21%) |
Mar 08, 2017 | 18.91 | 18.97 | 18.88 | 18.88 | 46,450 | -0.04(-0.23%) |
Mar 07, 2017 | 18.91 | 18.95 | 18.91 | 18.92 | 25,181 | -0.04(-0.20%) |
Mar 06, 2017 | 18.88 | 18.96 | 18.88 | 18.96 | 14,431 | -0.02(-0.08%) |
Mar 03, 2017 | 18.93 | 19.00 | 18.93 | 18.97 | 152,976 | +0.04(+0.20%) |
Mar 02, 2017 | 19.06 | 19.06 | 18.93 | 18.94 | 27,010 | -0.08(-0.40%) |