Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.16 | 20.50 | 19.58 | 20.31 | 110,516 | +0.29(+1.45%) |
May 30, 2017 | 19.97 | 20.07 | 19.78 | 20.02 | 50,854 | -0.10(-0.48%) |
May 26, 2017 | 20.07 | 20.21 | 19.83 | 20.11 | 54,833 | +0.05(+0.24%) |
May 25, 2017 | 20.16 | 20.26 | 19.97 | 20.07 | 49,664 | +0.00(+0.00%) |
May 24, 2017 | 20.21 | 20.45 | 19.87 | 20.07 | 57,466 | -0.10(-0.48%) |
May 23, 2017 | 20.07 | 20.21 | 19.68 | 20.16 | 62,075 | +0.10(+0.48%) |
May 22, 2017 | 19.87 | 20.11 | 19.63 | 20.07 | 49,470 | +0.19(+0.97%) |
May 19, 2017 | 19.92 | 20.21 | 19.80 | 19.87 | 76,549 | -0.05(-0.24%) |
May 18, 2017 | 19.58 | 19.97 | 19.54 | 19.92 | 79,806 | +0.19(+0.98%) |
May 17, 2017 | 20.84 | 20.45 | 19.58 | 19.73 | 128,807 | -1.11(-5.32%) |
May 16, 2017 | 20.69 | 20.89 | 20.26 | 20.84 | 67,815 | +0.19(+0.93%) |
May 15, 2017 | 20.50 | 20.69 | 20.40 | 20.65 | 50,180 | +0.29(+1.42%) |
May 12, 2017 | 20.60 | 20.60 | 20.26 | 20.36 | 59,173 | -0.39(-1.86%) |
May 11, 2017 | 20.65 | 20.84 | 20.26 | 20.74 | 62,174 | -0.10(-0.46%) |
May 10, 2017 | 20.74 | 20.93 | 20.45 | 20.84 | 86,328 | +0.05(+0.23%) |
May 09, 2017 | 20.55 | 20.84 | 20.40 | 20.79 | 78,437 | +0.24(+1.17%) |
May 08, 2017 | 20.65 | 20.74 | 20.40 | 20.55 | 47,192 | -0.19(-0.93%) |
May 05, 2017 | 21.08 | 21.08 | 20.31 | 20.74 | 59,951 | -0.24(-1.15%) |
May 04, 2017 | 20.98 | 21.08 | 20.55 | 20.98 | 55,856 | +0.10(+0.46%) |
May 03, 2017 | 20.60 | 20.98 | 20.36 | 20.89 | 84,894 | +0.10(+0.46%) |
May 02, 2017 | 21.13 | 21.32 | 20.48 | 20.79 | 125,823 | -0.39(-1.82%) |
May 01, 2017 | 21.47 | 21.85 | 20.55 | 21.18 | 123,467 | -0.14(-0.68%) |
Apr 28, 2017 | 21.18 | 21.66 | 20.86 | 21.32 | 173,443 | +0.34(+1.61%) |
Apr 27, 2017 | 20.55 | 21.13 | 20.36 | 20.98 | 76,777 | +0.39(+1.87%) |
Apr 26, 2017 | 20.40 | 20.84 | 19.92 | 20.60 | 101,291 | +0.10(+0.47%) |
Apr 25, 2017 | 20.55 | 20.74 | 20.36 | 20.50 | 56,539 | +0.24(+1.19%) |
Apr 24, 2017 | 20.40 | 20.40 | 20.11 | 20.26 | 66,712 | +0.29(+1.45%) |
Apr 21, 2017 | 20.02 | 20.07 | 19.78 | 19.97 | 67,933 | -0.14(-0.72%) |
Apr 20, 2017 | 19.73 | 20.16 | 19.63 | 20.11 | 58,385 | +0.53(+2.71%) |
Apr 19, 2017 | 19.58 | 19.78 | 19.39 | 19.58 | 99,744 | +0.14(+0.74%) |
Apr 18, 2017 | 19.15 | 19.49 | 19.05 | 19.44 | 62,807 | +0.14(+0.75%) |
Apr 17, 2017 | 18.86 | 19.29 | 18.72 | 19.29 | 91,533 | +0.58(+3.09%) |
Apr 13, 2017 | 18.96 | 19.10 | 18.62 | 18.72 | 77,500 | -0.29(-1.52%) |
Apr 12, 2017 | 19.73 | 19.78 | 18.96 | 19.01 | 54,454 | -0.82(-4.14%) |
Apr 11, 2017 | 19.29 | 19.87 | 19.20 | 19.83 | 95,388 | +0.39(+1.99%) |
Apr 10, 2017 | 19.63 | 19.87 | 19.34 | 19.44 | 44,877 | -0.14(-0.74%) |
Apr 07, 2017 | 19.63 | 19.78 | 19.34 | 19.58 | 68,122 | -0.14(-0.73%) |
Apr 06, 2017 | 19.25 | 19.78 | 19.05 | 19.73 | 98,607 | +0.58(+3.02%) |
Apr 05, 2017 | 19.39 | 19.73 | 19.10 | 19.15 | 124,690 | -0.14(-0.75%) |
Apr 04, 2017 | 19.68 | 19.87 | 19.15 | 19.29 | 140,834 | -0.43(-2.20%) |
Apr 03, 2017 | 20.65 | 20.79 | 19.73 | 19.73 | 147,251 | -0.82(-3.99%) |
Mar 31, 2017 | 20.79 | 20.93 | 20.40 | 20.55 | 195,932 | -0.24(-1.16%) |
Mar 30, 2017 | 20.65 | 20.98 | 20.50 | 20.79 | 110,076 | +0.24(+1.17%) |
Mar 29, 2017 | 21.27 | 21.27 | 20.55 | 20.55 | 67,959 | -0.77(-3.62%) |
Mar 28, 2017 | 21.08 | 21.42 | 20.84 | 21.32 | 106,379 | +0.19(+0.91%) |
Mar 27, 2017 | 21.03 | 21.32 | 20.74 | 21.13 | 47,540 | -0.05(-0.23%) |
Mar 24, 2017 | 21.13 | 21.37 | 20.93 | 21.18 | 78,115 | +0.14(+0.69%) |
Mar 23, 2017 | 20.74 | 21.18 | 20.60 | 21.03 | 86,996 | +0.34(+1.63%) |
Mar 22, 2017 | 20.45 | 20.69 | 20.36 | 20.69 | 94,953 | +0.10(+0.47%) |
Mar 21, 2017 | 21.42 | 21.47 | 20.55 | 20.60 | 75,364 | -0.68(-3.17%) |
Mar 20, 2017 | 21.75 | 21.80 | 21.18 | 21.27 | 57,438 | -0.53(-2.43%) |
Mar 17, 2017 | 21.51 | 21.85 | 21.27 | 21.80 | 275,643 | +0.29(+1.35%) |
Mar 16, 2017 | 21.47 | 21.66 | 21.32 | 21.51 | 62,646 | +0.10(+0.45%) |
Mar 15, 2017 | 21.03 | 21.54 | 21.03 | 21.42 | 66,765 | +0.52(+2.49%) |
Mar 14, 2017 | 20.90 | 21.04 | 20.51 | 20.90 | 48,436 | -0.10(-0.46%) |
Mar 13, 2017 | 20.56 | 21.14 | 20.51 | 20.99 | 79,033 | +0.34(+1.63%) |
Mar 10, 2017 | 20.66 | 20.70 | 20.37 | 20.66 | 91,687 | +0.14(+0.70%) |
Mar 09, 2017 | 20.56 | 20.94 | 20.46 | 20.51 | 57,744 | -0.14(-0.70%) |
Mar 08, 2017 | 21.04 | 21.04 | 20.63 | 20.66 | 54,994 | -0.24(-1.15%) |
Mar 07, 2017 | 21.04 | 21.18 | 20.85 | 20.90 | 41,028 | -0.24(-1.14%) |
Mar 06, 2017 | 21.18 | 21.33 | 20.69 | 21.14 | 37,340 | -0.29(-1.35%) |
Mar 03, 2017 | 21.52 | 21.52 | 21.09 | 21.43 | 55,028 | -0.05(-0.22%) |
Mar 02, 2017 | 21.91 | 21.91 | 21.43 | 21.47 | 44,498 | -0.43(-1.98%) |