Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.49 | 20.50 | 20.28 | 20.31 | 418,757 | -0.07(-0.33%) |
May 30, 2017 | 20.40 | 20.44 | 20.32 | 20.38 | 243,548 | -0.20(-0.99%) |
May 26, 2017 | 20.62 | 20.65 | 20.54 | 20.58 | 517,465 | -0.29(-1.39%) |
May 25, 2017 | 20.80 | 21.00 | 20.80 | 20.87 | 509,273 | +0.20(+0.95%) |
May 24, 2017 | 20.49 | 20.68 | 20.44 | 20.68 | 332,447 | +0.37(+1.80%) |
May 23, 2017 | 20.57 | 20.57 | 20.27 | 20.31 | 546,180 | -0.37(-1.81%) |
May 22, 2017 | 20.62 | 20.71 | 20.61 | 20.68 | 253,631 | +0.10(+0.50%) |
May 19, 2017 | 20.34 | 20.62 | 20.33 | 20.58 | 221,617 | +0.65(+3.25%) |
May 18, 2017 | 19.85 | 20.01 | 19.70 | 19.93 | 631,472 | -0.21(-1.06%) |
May 17, 2017 | 20.34 | 20.34 | 20.12 | 20.15 | 283,263 | -0.41(-1.99%) |
May 16, 2017 | 20.36 | 20.62 | 20.34 | 20.56 | 204,067 | -0.03(-0.12%) |
May 15, 2017 | 20.44 | 20.59 | 20.44 | 20.58 | 252,597 | +0.32(+1.55%) |
May 12, 2017 | 20.23 | 20.30 | 20.22 | 20.27 | 188,511 | +0.08(+0.38%) |
May 11, 2017 | 20.37 | 20.37 | 20.11 | 20.19 | 195,904 | -0.14(-0.67%) |
May 10, 2017 | 20.39 | 20.39 | 20.19 | 20.33 | 259,588 | -0.06(-0.29%) |
May 09, 2017 | 20.35 | 20.48 | 20.33 | 20.39 | 366,273 | +0.18(+0.88%) |
May 08, 2017 | 20.32 | 20.39 | 20.16 | 20.21 | 156,459 | -0.37(-1.82%) |
May 05, 2017 | 20.31 | 20.59 | 20.27 | 20.58 | 234,755 | +0.29(+1.43%) |
May 04, 2017 | 20.23 | 20.39 | 20.19 | 20.29 | 599,748 | -0.12(-0.58%) |
May 03, 2017 | 20.52 | 20.54 | 20.39 | 20.41 | 251,035 | -0.08(-0.37%) |
May 02, 2017 | 20.45 | 20.54 | 20.41 | 20.49 | 1,011,152 | +0.16(+0.80%) |
May 01, 2017 | 20.37 | 20.39 | 20.30 | 20.33 | 186,395 | +0.09(+0.46%) |
Apr 28, 2017 | 20.21 | 20.25 | 20.16 | 20.23 | 367,775 | +0.04(+0.21%) |
Apr 27, 2017 | 20.27 | 20.28 | 20.16 | 20.19 | 285,372 | +0.01(+0.04%) |
Apr 26, 2017 | 20.21 | 20.23 | 20.12 | 20.18 | 169,592 | +0.08(+0.38%) |
Apr 25, 2017 | 19.84 | 20.14 | 19.82 | 20.11 | 559,773 | +0.60(+3.06%) |
Apr 24, 2017 | 19.47 | 19.52 | 19.43 | 19.51 | 474,024 | +0.70(+3.71%) |
Apr 21, 2017 | 18.76 | 18.82 | 18.70 | 18.81 | 242,210 | -0.20(-1.07%) |
Apr 20, 2017 | 19.00 | 19.03 | 18.93 | 19.02 | 131,882 | +0.14(+0.72%) |
Apr 19, 2017 | 18.90 | 19.00 | 18.81 | 18.88 | 543,556 | +0.15(+0.82%) |
Apr 18, 2017 | 18.69 | 18.76 | 18.63 | 18.73 | 196,930 | +0.18(+0.96%) |
Apr 17, 2017 | 18.40 | 18.57 | 18.40 | 18.55 | 168,065 | +0.20(+1.11%) |
Apr 13, 2017 | 18.42 | 18.53 | 18.33 | 18.34 | 266,945 | -0.09(-0.46%) |
Apr 12, 2017 | 18.40 | 18.45 | 18.28 | 18.43 | 219,420 | +0.00(+0.00%) |
Apr 11, 2017 | 18.63 | 18.63 | 18.34 | 18.43 | 352,504 | -0.18(-0.96%) |
Apr 10, 2017 | 18.63 | 18.67 | 18.57 | 18.61 | 650,739 | -0.09(-0.50%) |
Apr 07, 2017 | 18.69 | 18.77 | 18.67 | 18.70 | 165,890 | -0.04(-0.23%) |
Apr 06, 2017 | 18.83 | 18.84 | 18.73 | 18.74 | 118,758 | +0.00(+0.00%) |
Apr 05, 2017 | 18.84 | 18.91 | 18.73 | 18.74 | 186,062 | +0.06(+0.32%) |
Apr 04, 2017 | 18.58 | 18.71 | 18.57 | 18.68 | 143,837 | +0.14(+0.73%) |
Apr 03, 2017 | 18.44 | 18.59 | 18.38 | 18.55 | 394,845 | +0.17(+0.93%) |
Mar 31, 2017 | 18.49 | 18.49 | 18.35 | 18.38 | 539,952 | -0.25(-1.33%) |
Mar 30, 2017 | 18.58 | 18.73 | 18.58 | 18.62 | 177,864 | -0.16(-0.86%) |
Mar 29, 2017 | 18.79 | 18.79 | 18.66 | 18.79 | 372,672 | -0.17(-0.90%) |
Mar 28, 2017 | 18.88 | 19.05 | 18.88 | 18.96 | 194,852 | +0.09(+0.45%) |
Mar 27, 2017 | 18.69 | 18.88 | 18.68 | 18.87 | 261,124 | +0.06(+0.32%) |
Mar 24, 2017 | 18.79 | 18.87 | 18.73 | 18.81 | 176,709 | +0.02(+0.09%) |
Mar 23, 2017 | 18.71 | 18.88 | 18.65 | 18.79 | 202,576 | +0.14(+0.73%) |
Mar 22, 2017 | 18.56 | 18.69 | 18.50 | 18.66 | 264,109 | -0.20(-1.08%) |
Mar 21, 2017 | 19.37 | 19.42 | 18.85 | 18.86 | 295,681 | -0.27(-1.43%) |
Mar 20, 2017 | 19.00 | 19.15 | 18.97 | 19.14 | 422,163 | -0.02(-0.12%) |
Mar 17, 2017 | 19.11 | 19.21 | 19.09 | 19.16 | 1,285,132 | +0.17(+0.90%) |
Mar 16, 2017 | 18.94 | 19.00 | 18.87 | 18.99 | 476,442 | +0.34(+1.83%) |
Mar 15, 2017 | 18.27 | 18.73 | 18.27 | 18.65 | 417,829 | +0.38(+2.10%) |
Mar 14, 2017 | 18.29 | 18.36 | 18.25 | 18.27 | 377,417 | -0.11(-0.60%) |
Mar 13, 2017 | 18.27 | 18.40 | 18.21 | 18.38 | 729,948 | +0.30(+1.65%) |
Mar 10, 2017 | 18.06 | 18.11 | 17.95 | 18.08 | 194,175 | +0.33(+1.87%) |
Mar 09, 2017 | 17.77 | 17.85 | 17.70 | 17.75 | 672,770 | -0.15(-0.86%) |
Mar 08, 2017 | 18.02 | 18.05 | 17.87 | 17.90 | 179,128 | -0.16(-0.90%) |
Mar 07, 2017 | 18.04 | 18.09 | 17.99 | 18.06 | 379,689 | -0.08(-0.42%) |
Mar 06, 2017 | 18.31 | 18.36 | 18.08 | 18.14 | 604,910 | -0.28(-1.53%) |
Mar 03, 2017 | 18.33 | 18.45 | 18.27 | 18.42 | 266,618 | +0.18(+0.98%) |
Mar 02, 2017 | 18.33 | 18.36 | 18.21 | 18.24 | 407,559 | -0.24(-1.29%) |