Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.82 | 20.82 | 20.72 | 20.73 | 1,574 | -0.20(-0.94%) |
May 30, 2017 | 21.70 | 21.70 | 20.75 | 20.93 | 5,446 | -0.14(-0.69%) |
May 26, 2017 | 21.04 | 21.07 | 21.00 | 21.07 | 2,956 | +0.44(+2.11%) |
May 25, 2017 | 20.67 | 20.70 | 20.63 | 20.63 | 1,943 | -0.07(-0.32%) |
May 24, 2017 | 20.48 | 20.70 | 20.48 | 20.70 | 3,389 | +0.15(+0.75%) |
May 23, 2017 | 20.55 | 20.66 | 20.55 | 20.55 | 2,389 | -0.35(-1.70%) |
May 22, 2017 | 20.44 | 20.90 | 20.33 | 20.90 | 4,012 | +0.62(+3.06%) |
May 19, 2017 | 20.11 | 20.34 | 20.11 | 20.28 | 5,628 | +0.60(+3.05%) |
May 18, 2017 | 19.58 | 21.72 | 19.58 | 19.68 | 18,025 | -1.49(-7.04%) |
May 17, 2017 | 21.25 | 21.27 | 21.00 | 21.17 | 12,779 | -0.21(-0.98%) |
May 16, 2017 | 21.30 | 21.56 | 21.30 | 21.38 | 3,864 | -0.04(-0.16%) |
May 15, 2017 | 21.13 | 21.55 | 21.13 | 21.41 | 6,046 | +0.09(+0.45%) |
May 12, 2017 | 21.11 | 21.43 | 21.11 | 21.32 | 7,249 | +0.22(+1.04%) |
May 11, 2017 | 20.96 | 21.31 | 20.96 | 21.10 | 33,480 | +0.14(+0.67%) |
May 10, 2017 | 20.82 | 21.09 | 20.81 | 20.96 | 16,881 | +0.21(+1.01%) |
May 09, 2017 | 20.84 | 21.00 | 20.55 | 20.75 | 11,763 | +0.09(+0.46%) |
May 08, 2017 | 20.60 | 20.95 | 20.45 | 20.66 | 5,791 | -0.24(-1.17%) |
May 05, 2017 | 20.01 | 20.90 | 20.01 | 20.90 | 2,373 | +0.54(+2.65%) |
May 04, 2017 | 20.16 | 20.40 | 19.90 | 20.36 | 6,825 | +0.14(+0.69%) |
May 03, 2017 | 20.73 | 20.73 | 20.21 | 20.22 | 5,536 | -0.74(-3.53%) |
May 02, 2017 | 20.35 | 20.96 | 20.35 | 20.96 | 1,225 | +0.52(+2.54%) |
May 01, 2017 | 20.36 | 20.57 | 20.36 | 20.44 | 4,783 | +0.01(+0.05%) |
Apr 28, 2017 | 20.57 | 20.58 | 20.39 | 20.43 | 4,113 | -0.34(-1.64%) |
Apr 27, 2017 | 20.60 | 20.81 | 20.60 | 20.77 | 8,220 | -0.05(-0.24%) |
Apr 26, 2017 | 20.65 | 20.86 | 20.55 | 20.82 | 4,749 | +0.45(+2.21%) |
Apr 25, 2017 | 20.37 | 20.43 | 20.27 | 20.37 | 13,981 | +0.81(+4.14%) |
Apr 24, 2017 | 19.56 | 19.60 | 19.51 | 19.56 | 11,959 | +0.52(+2.73%) |
Apr 21, 2017 | 19.02 | 19.08 | 19.02 | 19.04 | 135,050 | -0.03(-0.16%) |
Apr 20, 2017 | 19.04 | 19.16 | 19.04 | 19.07 | 12,612 | -0.06(-0.29%) |
Apr 19, 2017 | 19.11 | 19.17 | 19.09 | 19.13 | 1,760 | -0.05(-0.26%) |
Apr 18, 2017 | 19.07 | 19.18 | 19.05 | 19.18 | 4,030 | -0.16(-0.85%) |
Apr 17, 2017 | 18.85 | 19.34 | 18.85 | 19.34 | 9,917 | +0.16(+0.83%) |
Apr 13, 2017 | 19.18 | 19.24 | 19.10 | 19.18 | 7,316 | -0.17(-0.88%) |
Apr 12, 2017 | 19.31 | 19.35 | 19.23 | 19.35 | 24,981 | +0.34(+1.79%) |
Apr 11, 2017 | 18.88 | 19.01 | 18.88 | 19.01 | 1,377 | +0.16(+0.85%) |
Apr 10, 2017 | 18.85 | 18.94 | 18.83 | 18.85 | 6,221 | +0.05(+0.27%) |
Apr 07, 2017 | 18.81 | 18.84 | 18.80 | 18.80 | 5,014 | -0.09(-0.48%) |
Apr 06, 2017 | 18.93 | 18.93 | 18.85 | 18.89 | 1,933 | +0.03(+0.16%) |
Apr 05, 2017 | 18.94 | 18.94 | 18.84 | 18.86 | 3,420 | +0.09(+0.48%) |
Apr 04, 2017 | 18.71 | 18.77 | 18.71 | 18.77 | 3,688 | -0.01(-0.05%) |
Apr 03, 2017 | 18.70 | 18.78 | 18.64 | 18.78 | 6,376 | -0.13(-0.71%) |
Mar 31, 2017 | 18.84 | 18.95 | 18.84 | 18.91 | 5,532 | -0.03(-0.14%) |
Mar 30, 2017 | 18.99 | 19.01 | 18.91 | 18.94 | 3,204 | +0.26(+1.39%) |
Mar 29, 2017 | 18.67 | 18.72 | 18.66 | 18.68 | 11,688 | +0.26(+1.41%) |
Mar 28, 2017 | 18.43 | 18.47 | 18.34 | 18.42 | 7,046 | -0.02(-0.11%) |
Mar 27, 2017 | 18.38 | 18.45 | 18.36 | 18.44 | 2,804 | +0.08(+0.44%) |
Mar 24, 2017 | 18.30 | 18.38 | 18.25 | 18.36 | 3,288 | +0.01(+0.03%) |
Mar 23, 2017 | 18.32 | 18.39 | 18.30 | 18.35 | 5,051 | +0.12(+0.68%) |
Mar 22, 2017 | 18.27 | 18.28 | 18.20 | 18.23 | 8,007 | +0.00(+0.03%) |
Mar 21, 2017 | 18.47 | 18.47 | 18.20 | 18.23 | 30,823 | -0.15(-0.84%) |
Mar 20, 2017 | 18.44 | 18.48 | 18.38 | 18.38 | 4,193 | -0.10(-0.54%) |
Mar 17, 2017 | 18.45 | 18.49 | 18.45 | 18.48 | 6,513 | +0.04(+0.19%) |
Mar 16, 2017 | 18.41 | 18.48 | 18.40 | 18.45 | 2,342 | +0.05(+0.24%) |
Mar 15, 2017 | 18.12 | 18.40 | 18.10 | 18.40 | 6,067 | +0.17(+0.93%) |
Mar 14, 2017 | 18.16 | 18.23 | 18.16 | 18.23 | 3,911 | +0.02(+0.11%) |
Mar 13, 2017 | 18.14 | 18.23 | 18.14 | 18.21 | 1,808 | +0.02(+0.08%) |
Mar 10, 2017 | 18.10 | 18.25 | 18.10 | 18.20 | 4,585 | +0.29(+1.59%) |
Mar 09, 2017 | 17.83 | 17.91 | 17.77 | 17.91 | 6,442 | +0.03(+0.17%) |
Mar 08, 2017 | 17.88 | 17.92 | 17.86 | 17.88 | 8,189 | -0.10(-0.53%) |
Mar 07, 2017 | 17.81 | 17.99 | 17.81 | 17.98 | 5,864 | -0.16(-0.91%) |
Mar 06, 2017 | 18.13 | 18.14 | 18.07 | 18.14 | 4,845 | -0.11(-0.60%) |
Mar 03, 2017 | 18.18 | 18.27 | 18.18 | 18.25 | 5,323 | +0.04(+0.22%) |
Mar 02, 2017 | 18.23 | 18.23 | 18.17 | 18.21 | 3,893 | +0.04(+0.22%) |