Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.33 | 20.44 | 19.95 | 20.44 | 177,289 | +0.19(+0.93%) |
May 30, 2017 | 20.40 | 20.51 | 20.10 | 20.25 | 85,057 | -0.23(-1.10%) |
May 26, 2017 | 20.36 | 20.48 | 20.06 | 20.48 | 82,284 | +0.11(+0.55%) |
May 25, 2017 | 20.51 | 20.55 | 20.25 | 20.36 | 49,307 | -0.11(-0.55%) |
May 24, 2017 | 20.51 | 20.59 | 20.33 | 20.48 | 109,363 | +0.00(+0.00%) |
May 23, 2017 | 20.51 | 20.55 | 20.25 | 20.48 | 53,169 | +0.08(+0.37%) |
May 22, 2017 | 20.36 | 20.48 | 20.10 | 20.40 | 38,762 | +0.15(+0.74%) |
May 19, 2017 | 20.48 | 20.70 | 20.21 | 20.25 | 114,467 | -0.19(-0.92%) |
May 18, 2017 | 19.95 | 20.59 | 19.95 | 20.44 | 71,623 | +0.30(+1.50%) |
May 17, 2017 | 20.25 | 20.51 | 19.95 | 20.14 | 98,007 | -0.56(-2.73%) |
May 16, 2017 | 20.81 | 20.81 | 20.55 | 20.70 | 73,209 | -0.11(-0.54%) |
May 15, 2017 | 20.81 | 20.89 | 20.70 | 20.81 | 39,198 | +0.15(+0.73%) |
May 12, 2017 | 20.89 | 20.89 | 20.48 | 20.66 | 29,666 | -0.34(-1.61%) |
May 11, 2017 | 21.00 | 21.12 | 20.78 | 21.00 | 44,726 | -0.15(-0.71%) |
May 10, 2017 | 20.96 | 21.30 | 20.81 | 21.15 | 58,702 | +0.11(+0.54%) |
May 09, 2017 | 21.15 | 21.34 | 20.89 | 21.04 | 44,674 | -0.08(-0.36%) |
May 08, 2017 | 21.00 | 21.12 | 20.89 | 21.12 | 56,264 | +0.15(+0.72%) |
May 05, 2017 | 21.38 | 21.38 | 20.91 | 20.96 | 107,088 | -0.30(-1.42%) |
May 04, 2017 | 20.96 | 21.38 | 20.61 | 21.27 | 110,341 | +0.49(+2.36%) |
May 03, 2017 | 20.85 | 20.96 | 20.66 | 20.78 | 157,598 | -0.19(-0.90%) |
May 02, 2017 | 21.00 | 21.23 | 20.51 | 20.96 | 117,192 | +0.04(+0.18%) |
May 01, 2017 | 20.74 | 20.93 | 20.55 | 20.93 | 148,268 | +0.45(+2.21%) |
Apr 28, 2017 | 21.15 | 21.15 | 20.40 | 20.48 | 83,409 | -0.56(-2.68%) |
Apr 27, 2017 | 21.27 | 21.42 | 21.00 | 21.04 | 82,306 | -0.26(-1.24%) |
Apr 26, 2017 | 20.96 | 21.45 | 20.96 | 21.30 | 154,562 | +0.26(+1.25%) |
Apr 25, 2017 | 21.19 | 21.38 | 21.00 | 21.04 | 49,976 | +0.11(+0.54%) |
Apr 24, 2017 | 20.66 | 21.08 | 20.40 | 20.93 | 67,143 | +0.60(+2.96%) |
Apr 21, 2017 | 20.25 | 20.40 | 20.10 | 20.33 | 105,836 | +0.04(+0.19%) |
Apr 20, 2017 | 19.91 | 20.33 | 19.80 | 20.29 | 58,402 | +0.49(+2.47%) |
Apr 19, 2017 | 19.84 | 20.06 | 19.69 | 19.80 | 40,435 | +0.00(+0.00%) |
Apr 18, 2017 | 19.53 | 19.95 | 19.31 | 19.80 | 79,190 | +0.04(+0.19%) |
Apr 17, 2017 | 19.61 | 19.76 | 19.27 | 19.76 | 34,610 | +0.30(+1.55%) |
Apr 13, 2017 | 19.69 | 19.84 | 19.46 | 19.46 | 97,247 | -0.26(-1.34%) |
Apr 12, 2017 | 19.84 | 19.95 | 19.65 | 19.72 | 56,242 | -0.23(-1.13%) |
Apr 11, 2017 | 19.46 | 19.99 | 19.46 | 19.95 | 64,935 | +0.45(+2.32%) |
Apr 10, 2017 | 19.87 | 19.91 | 19.27 | 19.50 | 51,256 | -0.19(-0.96%) |
Apr 07, 2017 | 19.65 | 19.84 | 19.57 | 19.69 | 23,450 | -0.04(-0.19%) |
Apr 06, 2017 | 19.72 | 19.80 | 19.31 | 19.72 | 130,468 | +0.11(+0.58%) |
Apr 05, 2017 | 20.25 | 20.63 | 19.57 | 19.61 | 77,199 | -0.56(-2.80%) |
Apr 04, 2017 | 20.06 | 20.17 | 20.02 | 20.17 | 88,575 | +0.04(+0.19%) |
Apr 03, 2017 | 20.21 | 20.48 | 19.99 | 20.14 | 158,985 | -0.23(-1.11%) |
Mar 31, 2017 | 20.33 | 20.70 | 20.17 | 20.36 | 185,080 | +0.04(+0.18%) |
Mar 30, 2017 | 19.76 | 20.70 | 19.72 | 20.33 | 215,593 | +0.64(+3.25%) |
Mar 29, 2017 | 19.87 | 19.91 | 19.57 | 19.69 | 72,133 | -0.30(-1.51%) |
Mar 28, 2017 | 19.84 | 20.17 | 19.65 | 19.99 | 68,200 | +0.04(+0.19%) |
Mar 27, 2017 | 19.69 | 20.02 | 19.61 | 19.95 | 59,220 | +0.11(+0.57%) |
Mar 24, 2017 | 19.95 | 20.10 | 19.72 | 19.84 | 36,609 | -0.04(-0.19%) |
Mar 23, 2017 | 19.80 | 20.06 | 19.69 | 19.87 | 92,320 | +0.15(+0.76%) |
Mar 22, 2017 | 19.80 | 20.06 | 19.57 | 19.72 | 76,963 | -0.08(-0.38%) |
Mar 21, 2017 | 20.66 | 20.66 | 19.72 | 19.80 | 90,885 | -0.72(-3.49%) |
Mar 20, 2017 | 21.00 | 21.04 | 20.48 | 20.51 | 35,054 | -0.49(-2.33%) |
Mar 17, 2017 | 21.00 | 21.27 | 20.42 | 21.00 | 204,540 | -0.04(-0.18%) |
Mar 16, 2017 | 21.08 | 21.15 | 20.70 | 21.04 | 82,725 | +0.19(+0.90%) |
Mar 15, 2017 | 20.36 | 20.96 | 20.29 | 20.85 | 151,716 | +0.75(+3.71%) |
Mar 14, 2017 | 19.99 | 20.19 | 19.88 | 20.11 | 46,461 | +0.04(+0.19%) |
Mar 13, 2017 | 19.99 | 20.18 | 19.88 | 20.07 | 69,950 | +0.15(+0.75%) |
Mar 10, 2017 | 20.07 | 20.07 | 19.73 | 19.92 | 41,209 | +0.04(+0.19%) |
Mar 09, 2017 | 20.11 | 20.33 | 19.81 | 19.88 | 42,232 | -0.15(-0.75%) |
Mar 08, 2017 | 20.52 | 20.52 | 19.99 | 20.03 | 43,590 | -0.26(-1.29%) |
Mar 07, 2017 | 20.52 | 20.56 | 20.22 | 20.29 | 32,183 | -0.22(-1.09%) |
Mar 06, 2017 | 20.56 | 20.63 | 20.28 | 20.52 | 24,039 | -0.07(-0.36%) |
Mar 03, 2017 | 20.74 | 20.74 | 20.29 | 20.59 | 40,528 | +0.22(+1.10%) |
Mar 02, 2017 | 20.88 | 20.89 | 20.37 | 20.37 | 34,745 | -0.75(-3.55%) |