Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.40 | 20.40 | 20.23 | 20.32 | 21,235 | -0.13(-0.65%) |
May 30, 2017 | 20.49 | 20.54 | 20.32 | 20.45 | 32,456 | +0.04(+0.22%) |
May 26, 2017 | 20.71 | 20.71 | 20.38 | 20.40 | 8,798 | -0.31(-1.49%) |
May 25, 2017 | 20.58 | 20.87 | 20.58 | 20.71 | 17,157 | +0.22(+1.08%) |
May 24, 2017 | 20.18 | 20.54 | 20.18 | 20.49 | 5,686 | +0.31(+1.53%) |
May 23, 2017 | 20.27 | 20.32 | 20.10 | 20.18 | 19,281 | +0.00(+0.00%) |
May 22, 2017 | 20.23 | 20.32 | 20.14 | 20.18 | 6,151 | +0.00(+0.00%) |
May 19, 2017 | 19.79 | 20.36 | 19.79 | 20.18 | 24,880 | +0.48(+2.46%) |
May 18, 2017 | 19.74 | 19.99 | 19.61 | 19.70 | 23,907 | -0.09(-0.45%) |
May 17, 2017 | 20.23 | 20.23 | 19.70 | 19.79 | 42,352 | -0.57(-2.81%) |
May 16, 2017 | 20.45 | 20.76 | 20.18 | 20.36 | 170,516 | -0.13(-0.65%) |
May 15, 2017 | 20.62 | 20.71 | 20.40 | 20.49 | 49,691 | -0.04(-0.21%) |
May 12, 2017 | 21.11 | 21.11 | 20.54 | 20.54 | 30,425 | +0.04(+0.21%) |
May 11, 2017 | 21.24 | 21.24 | 20.32 | 20.49 | 96,950 | -1.19(-5.49%) |
May 10, 2017 | 21.68 | 21.73 | 21.59 | 21.68 | 26,533 | +0.09(+0.41%) |
May 09, 2017 | 21.77 | 21.86 | 21.51 | 21.59 | 18,653 | -0.26(-1.21%) |
May 08, 2017 | 22.17 | 22.17 | 21.64 | 21.86 | 48,619 | -0.35(-1.59%) |
May 05, 2017 | 22.03 | 22.21 | 21.95 | 22.21 | 29,953 | +0.18(+0.80%) |
May 04, 2017 | 22.12 | 22.21 | 21.90 | 22.03 | 12,843 | -0.22(-0.99%) |
May 03, 2017 | 22.61 | 22.61 | 22.14 | 22.25 | 75,901 | -0.37(-1.66%) |
May 02, 2017 | 22.56 | 22.70 | 22.52 | 22.63 | 14,379 | +0.02(+0.10%) |
May 01, 2017 | 22.56 | 22.70 | 22.39 | 22.61 | 30,403 | +0.04(+0.20%) |
Apr 28, 2017 | 22.43 | 22.65 | 22.39 | 22.56 | 7,750 | +0.13(+0.59%) |
Apr 27, 2017 | 22.56 | 22.78 | 22.34 | 22.43 | 16,473 | -0.18(-0.78%) |
Apr 26, 2017 | 22.61 | 22.83 | 22.52 | 22.61 | 16,799 | +0.09(+0.39%) |
Apr 25, 2017 | 22.21 | 22.70 | 22.12 | 22.52 | 16,232 | +0.31(+1.39%) |
Apr 24, 2017 | 22.03 | 22.47 | 22.03 | 22.21 | 21,584 | +0.31(+1.41%) |
Apr 21, 2017 | 22.08 | 22.08 | 21.90 | 21.90 | 23,043 | -0.31(-1.39%) |
Apr 20, 2017 | 22.70 | 22.74 | 21.99 | 22.21 | 20,503 | -0.48(-2.14%) |
Apr 19, 2017 | 23.22 | 23.22 | 22.65 | 22.70 | 25,551 | -0.53(-2.28%) |
Apr 18, 2017 | 23.14 | 23.36 | 23.00 | 23.22 | 40,299 | -0.26(-1.13%) |
Apr 17, 2017 | 23.18 | 23.49 | 23.14 | 23.49 | 30,866 | +0.40(+1.72%) |
Apr 13, 2017 | 23.49 | 23.53 | 23.09 | 23.09 | 9,864 | -0.44(-1.87%) |
Apr 12, 2017 | 23.66 | 23.84 | 23.36 | 23.53 | 12,807 | -0.09(-0.37%) |
Apr 11, 2017 | 23.49 | 23.75 | 23.27 | 23.62 | 10,593 | +0.09(+0.37%) |
Apr 10, 2017 | 23.18 | 23.89 | 23.18 | 23.53 | 18,709 | +0.26(+1.14%) |
Apr 07, 2017 | 23.27 | 23.40 | 23.14 | 23.27 | 10,028 | +0.04(+0.19%) |
Apr 06, 2017 | 23.22 | 23.62 | 23.18 | 23.22 | 7,869 | +0.00(+0.00%) |
Apr 05, 2017 | 22.83 | 23.44 | 22.74 | 23.22 | 42,204 | +0.35(+1.54%) |
Apr 04, 2017 | 22.47 | 22.96 | 22.47 | 22.87 | 30,870 | +0.26(+1.17%) |
Apr 03, 2017 | 22.78 | 22.83 | 22.52 | 22.61 | 13,402 | -0.22(-0.97%) |
Mar 31, 2017 | 22.87 | 23.09 | 22.83 | 22.83 | 10,448 | -0.09(-0.38%) |
Mar 30, 2017 | 23.00 | 23.00 | 22.83 | 22.92 | 16,224 | -0.18(-0.76%) |
Mar 29, 2017 | 22.83 | 23.18 | 22.83 | 23.09 | 16,143 | +0.37(+1.65%) |
Mar 28, 2017 | 22.63 | 22.89 | 22.37 | 22.72 | 26,882 | +0.13(+0.58%) |
Mar 27, 2017 | 22.28 | 22.72 | 22.10 | 22.59 | 23,499 | -0.09(-0.39%) |
Mar 24, 2017 | 22.59 | 22.80 | 22.41 | 22.67 | 18,166 | +0.13(+0.58%) |
Mar 23, 2017 | 22.32 | 22.58 | 22.10 | 22.54 | 13,540 | +0.26(+1.18%) |
Mar 22, 2017 | 21.93 | 22.37 | 21.84 | 22.28 | 23,915 | +0.09(+0.40%) |
Mar 21, 2017 | 22.45 | 23.29 | 22.10 | 22.19 | 294,467 | +0.04(+0.20%) |
Mar 20, 2017 | 22.32 | 22.54 | 22.06 | 22.15 | 14,781 | -0.31(-1.37%) |
Mar 17, 2017 | 22.37 | 22.54 | 22.23 | 22.45 | 17,356 | +0.04(+0.20%) |
Mar 16, 2017 | 22.67 | 22.67 | 22.28 | 22.41 | 20,876 | -0.22(-0.97%) |
Mar 15, 2017 | 22.32 | 22.63 | 22.23 | 22.63 | 12,858 | +0.31(+1.38%) |
Mar 14, 2017 | 22.59 | 22.59 | 22.23 | 22.32 | 10,049 | -0.48(-2.12%) |
Mar 13, 2017 | 22.59 | 22.94 | 22.54 | 22.80 | 6,761 | +0.18(+0.78%) |
Mar 10, 2017 | 22.67 | 22.67 | 22.41 | 22.63 | 8,640 | +0.18(+0.78%) |
Mar 09, 2017 | 22.23 | 22.50 | 22.23 | 22.45 | 15,093 | +0.09(+0.39%) |
Mar 08, 2017 | 22.63 | 22.63 | 22.37 | 22.37 | 16,846 | -0.24(-1.07%) |
Mar 07, 2017 | 22.76 | 22.89 | 22.59 | 22.61 | 9,191 | -0.24(-1.06%) |
Mar 06, 2017 | 22.54 | 22.85 | 22.28 | 22.85 | 33,056 | +0.18(+0.77%) |
Mar 03, 2017 | 22.50 | 22.67 | 22.50 | 22.67 | 9,306 | +0.04(+0.19%) |
Mar 02, 2017 | 22.98 | 23.11 | 22.63 | 22.63 | 8,631 | -0.35(-1.53%) |