Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.11 | 19.11 | 18.96 | 19.00 | 4,234 | -0.06(-0.34%) |
May 30, 2017 | 19.13 | 19.14 | 19.03 | 19.06 | 18,982 | -0.04(-0.21%) |
May 29, 2017 | 19.11 | 19.11 | 19.05 | 19.10 | 1,535 | +0.00(+0.00%) |
May 26, 2017 | 19.09 | 19.10 | 19.05 | 19.10 | 1,775 | +0.05(+0.26%) |
May 25, 2017 | 19.10 | 19.10 | 19.03 | 19.05 | 20,484 | +0.01(+0.05%) |
May 24, 2017 | 19.20 | 19.20 | 19.02 | 19.04 | 22,628 | -0.20(-1.04%) |
May 23, 2017 | 19.09 | 19.30 | 19.09 | 19.24 | 5,674 | +0.09(+0.47%) |
May 19, 2017 | 19.10 | 19.16 | 19.08 | 19.15 | 6,175 | +0.05(+0.26%) |
May 18, 2017 | 19.18 | 19.19 | 19.10 | 19.10 | 4,112 | -0.07(-0.37%) |
May 17, 2017 | 19.13 | 19.19 | 19.06 | 19.17 | 11,654 | -0.03(-0.16%) |
May 16, 2017 | 19.19 | 19.20 | 19.11 | 19.20 | 10,212 | +0.02(+0.10%) |
May 15, 2017 | 19.02 | 19.19 | 19.02 | 19.18 | 22,410 | +0.08(+0.42%) |
May 12, 2017 | 19.09 | 19.10 | 19.02 | 19.10 | 7,207 | +0.01(+0.05%) |
May 11, 2017 | 19.17 | 19.17 | 19.00 | 19.09 | 14,197 | +0.04(+0.21%) |
May 10, 2017 | 19.06 | 19.15 | 19.05 | 19.05 | 16,572 | +0.00(+0.00%) |
May 09, 2017 | 19.09 | 19.10 | 19.05 | 19.05 | 2,038 | +0.01(+0.05%) |
May 08, 2017 | 19.07 | 19.10 | 19.03 | 19.04 | 17,074 | -0.04(-0.21%) |
May 05, 2017 | 19.01 | 19.11 | 19.01 | 19.08 | 8,362 | +0.07(+0.37%) |
May 04, 2017 | 19.05 | 19.09 | 19.01 | 19.01 | 8,736 | -0.01(-0.05%) |
May 03, 2017 | 19.12 | 19.13 | 19.02 | 19.02 | 21,038 | -0.11(-0.58%) |
May 02, 2017 | 19.13 | 19.13 | 19.11 | 19.13 | 5,975 | +0.12(+0.63%) |
May 01, 2017 | 19.13 | 19.13 | 18.82 | 19.01 | 32,981 | -0.07(-0.37%) |
Apr 28, 2017 | 19.11 | 19.11 | 19.02 | 19.08 | 9,304 | +0.00(+0.00%) |
Apr 27, 2017 | 19.11 | 19.13 | 19.05 | 19.08 | 7,960 | -0.01(-0.05%) |
Apr 26, 2017 | 19.19 | 19.19 | 19.01 | 19.09 | 12,809 | +0.08(+0.42%) |
Apr 25, 2017 | 19.17 | 19.17 | 19.00 | 19.01 | 40,314 | -0.16(-0.83%) |
Apr 24, 2017 | 19.19 | 19.19 | 19.17 | 19.17 | 3,303 | +0.07(+0.37%) |
Apr 21, 2017 | 19.19 | 19.19 | 19.08 | 19.10 | 10,478 | -0.15(-0.78%) |
Apr 20, 2017 | 19.24 | 19.26 | 19.20 | 19.25 | 11,839 | +0.08(+0.42%) |
Apr 19, 2017 | 19.24 | 19.28 | 19.17 | 19.17 | 13,491 | -0.08(-0.42%) |
Apr 18, 2017 | 19.21 | 19.25 | 19.13 | 19.25 | 10,304 | +0.08(+0.42%) |
Apr 17, 2017 | 19.18 | 19.20 | 19.17 | 19.17 | 7,395 | -0.02(-0.10%) |
Apr 13, 2017 | 19.19 | 19.20 | 19.15 | 19.19 | 5,586 | -0.02(-0.10%) |
Apr 12, 2017 | 19.15 | 19.23 | 19.15 | 19.21 | 4,955 | -0.01(-0.05%) |
Apr 11, 2017 | 19.31 | 19.31 | 19.20 | 19.22 | 12,554 | -0.03(-0.16%) |
Apr 10, 2017 | 19.24 | 19.25 | 19.20 | 19.25 | 15,394 | +0.16(+0.84%) |
Apr 07, 2017 | 19.21 | 19.21 | 19.09 | 19.09 | 7,190 | -0.10(-0.52%) |
Apr 06, 2017 | 19.15 | 19.19 | 19.08 | 19.19 | 17,740 | +0.04(+0.21%) |
Apr 05, 2017 | 19.15 | 19.15 | 19.12 | 19.15 | 12,847 | +0.01(+0.05%) |
Apr 04, 2017 | 19.14 | 19.15 | 19.12 | 19.14 | 13,865 | -0.01(-0.05%) |
Apr 03, 2017 | 19.09 | 19.15 | 19.09 | 19.15 | 11,368 | +0.04(+0.21%) |
Mar 31, 2017 | 19.15 | 19.15 | 19.08 | 19.11 | 9,547 | -0.03(-0.16%) |
Mar 30, 2017 | 19.15 | 19.15 | 19.09 | 19.14 | 12,133 | -0.01(-0.05%) |
Mar 29, 2017 | 19.15 | 19.17 | 19.15 | 19.15 | 12,582 | +0.00(+0.00%) |
Mar 28, 2017 | 19.12 | 19.15 | 19.09 | 19.15 | 12,175 | +0.03(+0.16%) |
Mar 27, 2017 | 19.08 | 19.16 | 19.08 | 19.12 | 4,141 | +0.02(+0.10%) |
Mar 24, 2017 | 19.11 | 19.15 | 19.10 | 19.10 | 8,452 | -0.07(-0.37%) |
Mar 23, 2017 | 19.12 | 19.18 | 19.12 | 19.17 | 11,984 | -0.01(-0.05%) |
Mar 22, 2017 | 19.19 | 19.19 | 19.10 | 19.18 | 5,825 | -0.01(-0.05%) |
Mar 21, 2017 | 19.11 | 19.19 | 19.10 | 19.19 | 11,592 | +0.02(+0.10%) |
Mar 20, 2017 | 19.25 | 19.25 | 19.13 | 19.17 | 6,078 | +0.03(+0.16%) |
Mar 17, 2017 | 19.12 | 19.29 | 19.12 | 19.14 | 8,460 | -0.06(-0.31%) |
Mar 16, 2017 | 19.25 | 19.25 | 19.14 | 19.20 | 10,549 | +0.04(+0.21%) |
Mar 15, 2017 | 19.20 | 19.23 | 19.11 | 19.16 | 10,998 | +0.06(+0.31%) |
Mar 14, 2017 | 19.10 | 19.18 | 19.09 | 19.10 | 5,335 | -0.08(-0.42%) |
Mar 13, 2017 | 19.13 | 19.23 | 19.13 | 19.18 | 7,929 | -0.05(-0.26%) |
Mar 10, 2017 | 19.26 | 19.26 | 19.12 | 19.23 | 8,924 | +0.03(+0.16%) |
Mar 09, 2017 | 19.20 | 19.20 | 19.10 | 19.20 | 4,640 | +0.09(+0.47%) |
Mar 08, 2017 | 19.15 | 19.20 | 19.11 | 19.11 | 5,140 | -0.06(-0.31%) |
Mar 07, 2017 | 19.15 | 19.28 | 19.15 | 19.17 | 19,697 | -0.11(-0.57%) |
Mar 06, 2017 | 19.31 | 19.31 | 19.15 | 19.28 | 7,639 | +0.03(+0.16%) |
Mar 03, 2017 | 19.25 | 19.25 | 19.15 | 19.25 | 1,754 | +0.04(+0.21%) |
Mar 02, 2017 | 19.11 | 19.21 | 19.08 | 19.21 | 5,681 | +0.12(+0.63%) |