Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.72 | 19.82 | 19.64 | 19.72 | 39,158 | +0.34(+1.75%) |
May 30, 2017 | 19.44 | 19.48 | 19.34 | 19.38 | 38,487 | +0.13(+0.68%) |
May 26, 2017 | 19.26 | 19.28 | 19.22 | 19.25 | 47,940 | -0.13(-0.67%) |
May 25, 2017 | 19.35 | 19.41 | 19.32 | 19.38 | 51,430 | -0.02(-0.10%) |
May 24, 2017 | 19.29 | 19.40 | 19.29 | 19.40 | 84,253 | +0.11(+0.57%) |
May 23, 2017 | 19.40 | 19.44 | 19.27 | 19.29 | 143,933 | -0.04(-0.21%) |
May 22, 2017 | 19.34 | 19.38 | 19.29 | 19.33 | 85,919 | +0.03(+0.16%) |
May 19, 2017 | 19.33 | 19.35 | 19.25 | 19.30 | 174,514 | +0.11(+0.57%) |
May 18, 2017 | 19.12 | 19.25 | 19.12 | 19.19 | 75,106 | +0.03(+0.16%) |
May 17, 2017 | 19.30 | 19.30 | 19.13 | 19.16 | 45,457 | -0.23(-1.19%) |
May 16, 2017 | 19.33 | 19.44 | 19.29 | 19.39 | 63,936 | +0.19(+0.96%) |
May 15, 2017 | 19.17 | 19.21 | 19.16 | 19.20 | 47,501 | +0.02(+0.13%) |
May 12, 2017 | 19.12 | 19.22 | 19.11 | 19.18 | 31,743 | +0.13(+0.68%) |
May 11, 2017 | 19.06 | 19.09 | 18.99 | 19.05 | 29,498 | -0.11(-0.56%) |
May 10, 2017 | 19.19 | 19.20 | 19.11 | 19.16 | 30,639 | -0.03(-0.17%) |
May 09, 2017 | 19.30 | 19.30 | 19.16 | 19.19 | 210,855 | -0.46(-2.34%) |
May 08, 2017 | 19.61 | 19.71 | 19.61 | 19.65 | 40,587 | -0.28(-1.39%) |
May 05, 2017 | 19.78 | 19.93 | 19.76 | 19.93 | 54,873 | +0.10(+0.48%) |
May 04, 2017 | 19.62 | 19.85 | 19.61 | 19.83 | 58,482 | +0.34(+1.74%) |
May 03, 2017 | 19.37 | 19.50 | 19.36 | 19.49 | 23,554 | +0.03(+0.15%) |
May 02, 2017 | 19.42 | 19.48 | 19.37 | 19.46 | 29,651 | +0.25(+1.30%) |
May 01, 2017 | 19.24 | 19.31 | 19.18 | 19.21 | 32,103 | -0.02(-0.10%) |
Apr 28, 2017 | 19.32 | 19.32 | 19.19 | 19.23 | 23,645 | -0.13(-0.70%) |
Apr 27, 2017 | 19.46 | 19.46 | 19.31 | 19.36 | 34,865 | -0.42(-2.10%) |
Apr 26, 2017 | 19.77 | 20.25 | 19.53 | 19.78 | 19,603 | -0.76(-3.70%) |
Apr 25, 2017 | 20.39 | 20.59 | 20.36 | 20.54 | 41,521 | +0.09(+0.44%) |
Apr 24, 2017 | 20.43 | 20.46 | 20.39 | 20.45 | 46,842 | +0.93(+4.76%) |
Apr 21, 2017 | 19.61 | 19.61 | 19.50 | 19.52 | 37,313 | -0.08(-0.41%) |
Apr 20, 2017 | 19.66 | 19.69 | 19.60 | 19.60 | 44,244 | +0.15(+0.77%) |
Apr 19, 2017 | 19.50 | 19.54 | 19.42 | 19.45 | 48,615 | -0.10(-0.50%) |
Apr 18, 2017 | 19.48 | 19.57 | 19.45 | 19.55 | 42,466 | -0.04(-0.22%) |
Apr 17, 2017 | 19.50 | 19.73 | 19.28 | 19.59 | 37,778 | +0.23(+1.16%) |
Apr 13, 2017 | 19.45 | 19.48 | 19.34 | 19.36 | 119,306 | -0.17(-0.84%) |
Apr 12, 2017 | 19.24 | 19.53 | 19.24 | 19.53 | 346,561 | +0.21(+1.09%) |
Apr 11, 2017 | 19.35 | 19.39 | 19.22 | 19.32 | 56,248 | +0.01(+0.05%) |
Apr 10, 2017 | 19.36 | 19.39 | 19.31 | 19.31 | 35,291 | -0.04(-0.21%) |
Apr 07, 2017 | 19.32 | 19.43 | 19.32 | 19.35 | 101,910 | -0.13(-0.67%) |
Apr 06, 2017 | 19.52 | 19.52 | 19.44 | 19.48 | 36,569 | +0.00(+0.00%) |
Apr 05, 2017 | 19.53 | 19.60 | 19.44 | 19.48 | 29,918 | -0.16(-0.81%) |
Apr 04, 2017 | 19.60 | 19.64 | 19.56 | 19.64 | 30,223 | +0.07(+0.36%) |
Apr 03, 2017 | 19.57 | 19.63 | 19.43 | 19.57 | 41,107 | -0.03(-0.15%) |
Mar 31, 2017 | 19.58 | 19.66 | 19.56 | 19.60 | 44,051 | -0.04(-0.20%) |
Mar 30, 2017 | 19.72 | 19.72 | 19.59 | 19.64 | 64,588 | -0.04(-0.18%) |
Mar 29, 2017 | 19.59 | 19.69 | 19.55 | 19.68 | 123,999 | +0.00(+0.03%) |
Mar 28, 2017 | 19.59 | 19.74 | 19.59 | 19.67 | 36,761 | +0.23(+1.16%) |
Mar 27, 2017 | 19.35 | 19.51 | 19.33 | 19.44 | 49,950 | +0.12(+0.64%) |
Mar 24, 2017 | 19.29 | 19.36 | 19.24 | 19.32 | 139,613 | -0.02(-0.10%) |
Mar 23, 2017 | 19.17 | 19.44 | 19.15 | 19.34 | 193,351 | +0.16(+0.83%) |
Mar 22, 2017 | 19.10 | 19.18 | 19.08 | 19.18 | 48,883 | +0.11(+0.58%) |
Mar 21, 2017 | 19.22 | 19.23 | 19.03 | 19.07 | 37,995 | -0.15(-0.78%) |
Mar 20, 2017 | 19.33 | 19.36 | 19.17 | 19.22 | 69,287 | -0.05(-0.26%) |
Mar 17, 2017 | 19.27 | 19.33 | 19.18 | 19.27 | 58,722 | +0.05(+0.26%) |
Mar 16, 2017 | 19.04 | 19.22 | 19.04 | 19.22 | 76,412 | +0.10(+0.52%) |
Mar 15, 2017 | 18.74 | 19.12 | 18.73 | 19.12 | 37,368 | +0.07(+0.37%) |
Mar 14, 2017 | 19.11 | 19.11 | 18.98 | 19.05 | 57,788 | -0.21(-1.09%) |
Mar 13, 2017 | 19.29 | 19.34 | 19.23 | 19.26 | 81,925 | +0.10(+0.52%) |
Mar 10, 2017 | 19.09 | 19.19 | 19.07 | 19.16 | 69,453 | +0.08(+0.42%) |
Mar 09, 2017 | 19.08 | 19.15 | 19.00 | 19.08 | 67,276 | +0.24(+1.30%) |
Mar 08, 2017 | 18.98 | 19.00 | 18.84 | 18.84 | 36,499 | -0.25(-1.34%) |
Mar 07, 2017 | 19.12 | 19.12 | 19.05 | 19.09 | 80,458 | -0.05(-0.26%) |
Mar 06, 2017 | 19.20 | 19.20 | 19.08 | 19.14 | 616,016 | +0.02(+0.08%) |
Mar 03, 2017 | 19.09 | 19.14 | 18.94 | 19.12 | 25,256 | +0.09(+0.45%) |
Mar 02, 2017 | 19.01 | 19.10 | 19.01 | 19.04 | 49,851 | -0.03(-0.16%) |