Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.93 | 21.09 | 20.71 | 21.07 | 18,128 | +0.14(+0.66%) |
May 30, 2017 | 20.85 | 20.97 | 20.64 | 20.93 | 28,632 | -0.08(-0.39%) |
May 26, 2017 | 20.79 | 21.07 | 20.74 | 21.01 | 35,989 | +0.30(+1.46%) |
May 25, 2017 | 20.77 | 20.88 | 20.52 | 20.71 | 29,278 | -0.05(-0.26%) |
May 24, 2017 | 20.79 | 20.88 | 20.63 | 20.77 | 40,826 | +0.05(+0.26%) |
May 23, 2017 | 20.71 | 20.82 | 20.49 | 20.71 | 33,694 | -0.05(-0.26%) |
May 22, 2017 | 20.71 | 20.88 | 20.57 | 20.77 | 17,580 | -0.03(-0.13%) |
May 19, 2017 | 20.46 | 20.88 | 20.33 | 20.79 | 31,861 | +0.33(+1.61%) |
May 18, 2017 | 20.41 | 20.52 | 20.22 | 20.46 | 27,782 | -0.03(-0.13%) |
May 17, 2017 | 20.46 | 20.52 | 20.33 | 20.49 | 28,377 | -0.22(-1.06%) |
May 16, 2017 | 20.55 | 20.74 | 20.35 | 20.71 | 22,042 | +0.36(+1.75%) |
May 15, 2017 | 20.63 | 20.82 | 20.24 | 20.35 | 39,588 | -0.30(-1.46%) |
May 12, 2017 | 20.60 | 20.71 | 20.38 | 20.66 | 12,778 | +0.16(+0.80%) |
May 11, 2017 | 20.93 | 20.93 | 20.38 | 20.49 | 12,309 | -0.35(-1.67%) |
May 10, 2017 | 20.48 | 20.84 | 20.21 | 20.84 | 16,329 | +0.36(+1.74%) |
May 09, 2017 | 20.81 | 20.81 | 20.32 | 20.48 | 14,671 | -0.30(-1.45%) |
May 08, 2017 | 20.78 | 20.89 | 20.67 | 20.78 | 40,824 | +0.03(+0.13%) |
May 05, 2017 | 20.45 | 20.87 | 20.37 | 20.76 | 29,157 | +0.30(+1.47%) |
May 04, 2017 | 20.67 | 20.73 | 20.16 | 20.45 | 105,716 | -0.11(-0.53%) |
May 03, 2017 | 20.78 | 20.89 | 20.56 | 20.56 | 72,190 | -0.11(-0.53%) |
May 02, 2017 | 20.48 | 20.79 | 20.48 | 20.67 | 61,862 | +0.05(+0.27%) |
May 01, 2017 | 20.51 | 20.67 | 20.43 | 20.62 | 29,973 | +0.27(+1.34%) |
Apr 28, 2017 | 20.45 | 20.56 | 20.29 | 20.35 | 32,501 | +0.08(+0.40%) |
Apr 27, 2017 | 20.32 | 20.51 | 19.96 | 20.26 | 85,576 | -0.14(-0.67%) |
Apr 26, 2017 | 20.32 | 20.59 | 20.02 | 20.40 | 53,285 | +0.05(+0.27%) |
Apr 25, 2017 | 19.85 | 20.35 | 19.80 | 20.35 | 40,034 | +0.60(+3.05%) |
Apr 24, 2017 | 19.80 | 19.85 | 19.71 | 19.74 | 25,634 | -0.25(-1.23%) |
Apr 21, 2017 | 19.69 | 20.00 | 19.58 | 19.99 | 25,712 | +0.27(+1.39%) |
Apr 20, 2017 | 19.99 | 20.03 | 19.72 | 19.72 | 19,666 | -0.27(-1.37%) |
Apr 19, 2017 | 20.04 | 20.15 | 19.91 | 19.99 | 16,128 | +0.11(+0.55%) |
Apr 18, 2017 | 20.07 | 20.07 | 19.84 | 19.88 | 19,693 | -0.38(-1.89%) |
Apr 17, 2017 | 19.88 | 20.35 | 19.85 | 20.26 | 19,863 | +0.30(+1.51%) |
Apr 13, 2017 | 20.35 | 20.35 | 19.88 | 19.96 | 25,007 | -0.36(-1.75%) |
Apr 12, 2017 | 20.70 | 20.72 | 20.26 | 20.32 | 40,495 | -0.50(-2.38%) |
Apr 11, 2017 | 20.25 | 20.81 | 20.25 | 20.81 | 57,994 | +0.57(+2.81%) |
Apr 10, 2017 | 19.92 | 20.46 | 19.92 | 20.25 | 74,116 | +0.38(+1.91%) |
Apr 07, 2017 | 19.87 | 20.22 | 19.81 | 19.87 | 61,767 | +0.08(+0.41%) |
Apr 06, 2017 | 19.11 | 19.91 | 19.11 | 19.78 | 76,098 | +0.70(+3.69%) |
Apr 05, 2017 | 19.16 | 19.57 | 19.08 | 19.08 | 40,494 | -0.03(-0.14%) |
Apr 04, 2017 | 18.75 | 19.13 | 18.75 | 19.11 | 26,111 | +0.46(+2.47%) |
Apr 03, 2017 | 19.11 | 19.11 | 18.54 | 18.65 | 37,594 | -0.65(-3.37%) |
Mar 31, 2017 | 18.51 | 19.30 | 18.43 | 19.30 | 119,418 | +0.92(+5.01%) |
Mar 30, 2017 | 19.11 | 19.13 | 18.16 | 18.38 | 147,790 | -0.60(-3.14%) |
Mar 29, 2017 | 18.70 | 19.08 | 18.67 | 18.97 | 26,944 | +0.30(+1.60%) |
Mar 28, 2017 | 18.32 | 18.78 | 18.24 | 18.67 | 45,010 | +0.19(+1.03%) |
Mar 27, 2017 | 18.38 | 18.67 | 18.38 | 18.48 | 40,166 | -0.14(-0.73%) |
Mar 24, 2017 | 18.46 | 18.75 | 18.40 | 18.62 | 22,782 | +0.05(+0.29%) |
Mar 23, 2017 | 18.21 | 18.75 | 18.21 | 18.57 | 42,472 | +0.19(+1.03%) |
Mar 22, 2017 | 18.73 | 18.86 | 18.16 | 18.38 | 66,379 | -0.60(-3.14%) |
Mar 21, 2017 | 18.97 | 19.08 | 18.94 | 18.97 | 18,732 | -0.05(-0.28%) |
Mar 20, 2017 | 19.03 | 19.19 | 18.54 | 19.03 | 33,052 | -0.11(-0.57%) |
Mar 17, 2017 | 18.97 | 19.27 | 18.54 | 19.13 | 38,699 | +0.14(+0.71%) |
Mar 16, 2017 | 19.73 | 19.73 | 18.97 | 19.00 | 61,202 | -0.76(-3.84%) |
Mar 15, 2017 | 19.65 | 19.76 | 19.05 | 19.76 | 90,318 | +0.11(+0.55%) |
Mar 14, 2017 | 19.54 | 19.68 | 19.20 | 19.65 | 39,007 | +0.05(+0.28%) |
Mar 13, 2017 | 19.27 | 19.60 | 19.25 | 19.60 | 19,110 | +0.18(+0.94%) |
Mar 10, 2017 | 19.25 | 19.41 | 19.06 | 19.41 | 42,698 | +0.11(+0.56%) |
Mar 09, 2017 | 19.57 | 19.74 | 19.20 | 19.30 | 52,985 | -0.27(-1.38%) |
Mar 08, 2017 | 19.93 | 20.03 | 19.57 | 19.57 | 52,046 | -0.57(-2.82%) |
Mar 07, 2017 | 19.82 | 20.17 | 19.82 | 20.14 | 26,878 | +0.23(+1.15%) |
Mar 06, 2017 | 19.84 | 20.14 | 19.79 | 19.91 | 25,288 | +0.04(+0.20%) |
Mar 03, 2017 | 19.79 | 20.06 | 19.63 | 19.87 | 42,955 | +0.00(+0.00%) |
Mar 02, 2017 | 19.84 | 20.11 | 19.66 | 19.87 | 41,257 | -0.16(-0.81%) |