Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.87 | 20.88 | 20.65 | 20.68 | 411,156 | -0.07(-0.33%) |
May 30, 2017 | 20.78 | 20.82 | 20.70 | 20.75 | 239,127 | -0.21(-0.99%) |
May 26, 2017 | 21.00 | 21.03 | 20.92 | 20.96 | 508,072 | -0.29(-1.39%) |
May 25, 2017 | 21.19 | 21.39 | 21.19 | 21.26 | 500,029 | +0.20(+0.95%) |
May 24, 2017 | 20.87 | 21.06 | 20.82 | 21.06 | 326,412 | +0.37(+1.80%) |
May 23, 2017 | 20.95 | 20.95 | 20.64 | 20.68 | 536,266 | -0.38(-1.81%) |
May 22, 2017 | 21.01 | 21.09 | 20.99 | 21.07 | 249,028 | +0.10(+0.50%) |
May 19, 2017 | 20.71 | 21.01 | 20.70 | 20.96 | 217,594 | +0.66(+3.25%) |
May 18, 2017 | 20.22 | 20.38 | 20.07 | 20.30 | 620,011 | -0.22(-1.06%) |
May 17, 2017 | 20.72 | 20.72 | 20.49 | 20.52 | 278,122 | -0.42(-1.99%) |
May 16, 2017 | 20.74 | 21.01 | 20.71 | 20.94 | 200,362 | -0.03(-0.12%) |
May 15, 2017 | 20.82 | 20.97 | 20.82 | 20.96 | 248,012 | +0.32(+1.55%) |
May 12, 2017 | 20.61 | 20.68 | 20.59 | 20.64 | 185,090 | +0.08(+0.38%) |
May 11, 2017 | 20.75 | 20.75 | 20.48 | 20.56 | 192,348 | -0.14(-0.67%) |
May 10, 2017 | 20.76 | 20.77 | 20.56 | 20.70 | 254,876 | -0.06(-0.29%) |
May 09, 2017 | 20.73 | 20.86 | 20.70 | 20.76 | 359,625 | +0.18(+0.88%) |
May 08, 2017 | 20.69 | 20.76 | 20.53 | 20.58 | 153,619 | -0.38(-1.82%) |
May 05, 2017 | 20.68 | 20.97 | 20.65 | 20.96 | 230,494 | +0.29(+1.43%) |
May 04, 2017 | 20.61 | 20.77 | 20.56 | 20.67 | 588,862 | -0.12(-0.58%) |
May 03, 2017 | 20.90 | 20.92 | 20.77 | 20.79 | 246,479 | -0.08(-0.37%) |
May 02, 2017 | 20.83 | 20.92 | 20.78 | 20.87 | 992,799 | +0.16(+0.80%) |
May 01, 2017 | 20.75 | 20.76 | 20.68 | 20.70 | 183,012 | +0.10(+0.46%) |
Apr 28, 2017 | 20.58 | 20.62 | 20.53 | 20.61 | 361,100 | +0.04(+0.21%) |
Apr 27, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 280,193 | +0.01(+0.04%) |
Apr 26, 2017 | 20.58 | 20.61 | 20.49 | 20.55 | 166,513 | +0.08(+0.38%) |
Apr 25, 2017 | 20.21 | 20.51 | 20.19 | 20.48 | 549,612 | +0.61(+3.06%) |
Apr 24, 2017 | 19.83 | 19.88 | 19.79 | 19.87 | 465,420 | +0.71(+3.71%) |
Apr 21, 2017 | 19.11 | 19.17 | 19.05 | 19.16 | 237,814 | -0.21(-1.07%) |
Apr 20, 2017 | 19.35 | 19.38 | 19.28 | 19.37 | 129,488 | +0.14(+0.72%) |
Apr 19, 2017 | 19.25 | 19.35 | 19.16 | 19.23 | 533,690 | +0.16(+0.82%) |
Apr 18, 2017 | 19.04 | 19.11 | 18.98 | 19.07 | 193,356 | +0.18(+0.96%) |
Apr 17, 2017 | 18.74 | 18.92 | 18.74 | 18.89 | 165,014 | +0.21(+1.11%) |
Apr 13, 2017 | 18.76 | 18.87 | 18.66 | 18.68 | 262,100 | -0.09(-0.46%) |
Apr 12, 2017 | 18.74 | 18.79 | 18.62 | 18.77 | 215,437 | +0.00(+0.00%) |
Apr 11, 2017 | 18.98 | 18.98 | 18.68 | 18.77 | 346,106 | -0.18(-0.96%) |
Apr 10, 2017 | 18.98 | 19.01 | 18.92 | 18.95 | 638,927 | -0.10(-0.50%) |
Apr 07, 2017 | 19.04 | 19.12 | 19.01 | 19.05 | 162,879 | -0.04(-0.23%) |
Apr 06, 2017 | 19.18 | 19.18 | 19.08 | 19.09 | 116,603 | +0.00(+0.00%) |
Apr 05, 2017 | 19.18 | 19.26 | 19.08 | 19.09 | 182,684 | +0.06(+0.32%) |
Apr 04, 2017 | 18.92 | 19.05 | 18.92 | 19.03 | 141,227 | +0.14(+0.73%) |
Apr 03, 2017 | 18.79 | 18.93 | 18.72 | 18.89 | 387,678 | +0.17(+0.93%) |
Mar 31, 2017 | 18.83 | 18.83 | 18.69 | 18.72 | 530,152 | -0.25(-1.33%) |
Mar 30, 2017 | 18.92 | 19.07 | 18.92 | 18.97 | 174,635 | -0.16(-0.86%) |
Mar 29, 2017 | 19.13 | 19.14 | 19.00 | 19.13 | 365,908 | -0.17(-0.90%) |
Mar 28, 2017 | 19.23 | 19.40 | 19.23 | 19.31 | 191,315 | +0.09(+0.45%) |
Mar 27, 2017 | 19.04 | 19.23 | 19.03 | 19.22 | 256,384 | +0.06(+0.32%) |
Mar 24, 2017 | 19.14 | 19.22 | 19.08 | 19.16 | 173,502 | +0.02(+0.09%) |
Mar 23, 2017 | 19.05 | 19.23 | 18.99 | 19.14 | 198,899 | +0.14(+0.73%) |
Mar 22, 2017 | 18.91 | 19.04 | 18.85 | 19.00 | 259,315 | -0.21(-1.08%) |
Mar 21, 2017 | 19.73 | 19.77 | 19.20 | 19.21 | 290,314 | -0.28(-1.43%) |
Mar 20, 2017 | 19.35 | 19.51 | 19.32 | 19.49 | 414,501 | -0.02(-0.12%) |
Mar 17, 2017 | 19.46 | 19.57 | 19.44 | 19.51 | 1,261,806 | +0.17(+0.90%) |
Mar 16, 2017 | 19.29 | 19.35 | 19.21 | 19.34 | 467,794 | +0.35(+1.83%) |
Mar 15, 2017 | 18.61 | 19.08 | 18.60 | 18.99 | 410,245 | +0.39(+2.10%) |
Mar 14, 2017 | 18.63 | 18.70 | 18.59 | 18.60 | 370,566 | -0.11(-0.60%) |
Mar 13, 2017 | 18.60 | 18.74 | 18.54 | 18.72 | 716,699 | +0.30(+1.65%) |
Mar 10, 2017 | 18.40 | 18.45 | 18.28 | 18.41 | 190,651 | +0.34(+1.87%) |
Mar 09, 2017 | 18.10 | 18.18 | 18.03 | 18.07 | 660,559 | -0.16(-0.86%) |
Mar 08, 2017 | 18.35 | 18.38 | 18.20 | 18.23 | 175,877 | -0.16(-0.90%) |
Mar 07, 2017 | 18.37 | 18.42 | 18.33 | 18.40 | 372,797 | -0.08(-0.42%) |
Mar 06, 2017 | 18.65 | 18.70 | 18.41 | 18.47 | 593,931 | -0.29(-1.53%) |
Mar 03, 2017 | 18.67 | 18.79 | 18.60 | 18.76 | 261,779 | +0.18(+0.98%) |
Mar 02, 2017 | 18.66 | 18.69 | 18.55 | 18.58 | 400,162 | -0.24(-1.29%) |