Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.08 | 22.08 | 22.07 | 22.08 | 803 | +0.01(+0.06%) |
May 30, 2017 | 22.47 | 22.47 | 21.88 | 22.06 | 1,000 | -0.29(-1.30%) |
May 26, 2017 | 22.46 | 22.46 | 22.35 | 22.35 | 468 | +0.13(+0.59%) |
May 25, 2017 | 22.51 | 22.51 | 22.22 | 22.22 | 1,331 | -0.22(-0.97%) |
May 24, 2017 | 21.91 | 22.44 | 21.91 | 22.44 | 2,883 | +0.59(+2.69%) |
May 23, 2017 | 21.85 | 21.85 | 21.85 | 21.85 | 292 | +0.00(+0.01%) |
May 22, 2017 | 21.88 | 21.88 | 21.66 | 21.85 | 1,355 | -0.33(-1.47%) |
May 19, 2017 | 22.01 | 22.18 | 22.01 | 22.18 | 1,050 | +0.51(+2.34%) |
May 18, 2017 | 21.32 | 21.76 | 20.87 | 21.67 | 11,585 | -1.58(-6.81%) |
May 17, 2017 | 22.99 | 23.25 | 22.99 | 23.25 | 416 | -0.17(-0.71%) |
May 16, 2017 | 23.43 | 23.43 | 23.35 | 23.42 | 2,992 | +0.08(+0.35%) |
May 15, 2017 | 23.47 | 23.47 | 23.27 | 23.34 | 698 | +0.20(+0.86%) |
May 12, 2017 | 23.13 | 23.16 | 23.13 | 23.14 | 1,493 | +0.13(+0.58%) |
May 11, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 768 | +0.07(+0.30%) |
May 10, 2017 | 22.89 | 22.92 | 22.84 | 22.94 | 4,314 | +0.29(+1.30%) |
May 09, 2017 | 22.64 | 22.64 | 22.64 | 22.64 | 307 | +0.35(+1.57%) |
May 08, 2017 | 22.33 | 22.33 | 22.33 | 22.29 | 2,681 | +0.02(+0.11%) |
May 05, 2017 | 22.27 | 22.27 | 22.27 | 22.27 | 499 | -0.04(-0.16%) |
May 04, 2017 | 22.32 | 22.35 | 22.30 | 22.31 | 2,013 | -0.18(-0.79%) |
May 03, 2017 | 22.67 | 22.67 | 22.49 | 22.49 | 1,010 | -0.18(-0.80%) |
May 02, 2017 | 22.67 | 22.67 | 22.67 | 22.67 | 270 | +0.44(+1.98%) |
May 01, 2017 | 22.32 | 22.32 | 22.23 | 22.23 | 1,907 | +0.19(+0.87%) |
Apr 28, 2017 | 22.06 | 22.06 | 22.03 | 22.03 | 288 | +0.00(+0.00%) |
Apr 27, 2017 | 22.06 | 22.06 | 22.03 | 22.03 | 509 | +0.00(+0.00%) |
Apr 26, 2017 | 21.97 | 22.03 | 21.97 | 22.03 | 700 | -0.34(-1.52%) |
Apr 25, 2017 | 22.24 | 22.37 | 22.09 | 22.37 | 2,299 | +0.07(+0.30%) |
Apr 24, 2017 | 22.57 | 22.57 | 22.30 | 22.30 | 523 | +0.38(+1.72%) |
Apr 21, 2017 | 21.96 | 21.96 | 21.93 | 21.93 | 383 | -0.09(-0.40%) |
Apr 20, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 444 | -0.09(-0.42%) |
Apr 19, 2017 | 22.25 | 22.25 | 22.11 | 22.11 | 2,766 | -0.18(-0.81%) |
Apr 18, 2017 | 22.39 | 22.39 | 22.29 | 22.29 | 2,479 | +0.02(+0.11%) |
Apr 17, 2017 | 21.63 | 22.40 | 21.63 | 22.26 | 1,963 | +0.38(+1.74%) |
Apr 13, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 536 | -0.04(-0.17%) |
Apr 12, 2017 | 22.16 | 22.16 | 21.92 | 21.92 | 7,518 | -0.19(-0.85%) |
Apr 11, 2017 | 22.07 | 22.12 | 22.07 | 22.11 | 1,113 | +0.07(+0.33%) |
Apr 10, 2017 | 22.04 | 22.04 | 22.04 | 22.04 | 1,024 | +0.08(+0.34%) |
Apr 06, 2017 | 21.96 | 14 | -0.05(-0.24%) | |||
Apr 05, 2017 | 22.07 | 22.18 | 21.96 | 22.01 | 3,451 | +0.17(+0.77%) |
Apr 04, 2017 | 21.85 | 21.85 | 21.74 | 21.85 | 1,541 | +0.00(+0.00%) |
Apr 03, 2017 | 21.82 | 21.85 | 21.82 | 21.85 | 3,930 | +0.27(+1.26%) |
Mar 31, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 1,672 | +0.11(+0.49%) |
Mar 30, 2017 | 21.47 | 21.47 | 21.47 | 21.47 | 398 | +0.19(+0.89%) |
Mar 29, 2017 | 21.28 | 21.28 | 21.28 | 21.28 | 265 | -0.10(-0.45%) |
Mar 28, 2017 | 21.36 | 21.42 | 21.33 | 21.38 | 3,685 | +0.06(+0.29%) |
Mar 27, 2017 | 21.27 | 21.36 | 21.27 | 21.32 | 4,022 | +0.40(+1.93%) |
Mar 22, 2017 | 20.91 | 37 | -0.43(-2.00%) | |||
Mar 21, 2017 | 21.54 | 21.54 | 21.06 | 21.34 | 1,581 | -0.26(-1.22%) |
Mar 20, 2017 | 21.57 | 21.63 | 21.48 | 21.60 | 3,563 | +0.21(+0.98%) |
Mar 17, 2017 | 21.35 | 21.39 | 21.35 | 21.39 | 7,760 | -0.05(-0.25%) |
Mar 16, 2017 | 21.38 | 21.45 | 21.38 | 21.45 | 742 | +0.19(+0.89%) |
Mar 15, 2017 | 20.87 | 21.26 | 20.87 | 21.26 | 759 | +0.35(+1.66%) |
Mar 14, 2017 | 20.84 | 20.91 | 20.84 | 20.91 | 505 | -0.05(-0.24%) |
Mar 13, 2017 | 21.02 | 21.02 | 20.96 | 20.96 | 521 | -0.06(-0.26%) |
Mar 10, 2017 | 20.94 | 21.02 | 20.94 | 21.02 | 1,784 | +0.62(+3.02%) |
Mar 09, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 1,362 | -0.62(-2.96%) |
Mar 08, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 450 | -0.13(-0.62%) |
Mar 07, 2017 | 20.91 | 21.24 | 20.91 | 21.16 | 758 | +0.26(+1.24%) |
Mar 06, 2017 | 21.15 | 21.18 | 20.90 | 20.90 | 3,346 | -0.02(-0.07%) |
Mar 03, 2017 | 20.98 | 21.00 | 20.88 | 20.91 | 3,114 | -0.11(-0.53%) |