Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.14 | 21.17 | 21.00 | 21.04 | 154,482 | -0.05(-0.23%) |
May 30, 2017 | 21.01 | 21.11 | 21.01 | 21.09 | 199,627 | +0.01(+0.04%) |
May 26, 2017 | 21.07 | 21.08 | 21.03 | 21.08 | 2,495,357 | +0.03(+0.13%) |
May 25, 2017 | 20.98 | 21.10 | 20.97 | 21.05 | 104,785 | +0.14(+0.68%) |
May 24, 2017 | 20.89 | 20.92 | 20.84 | 20.91 | 127,520 | +0.10(+0.48%) |
May 23, 2017 | 20.85 | 20.88 | 20.76 | 20.81 | 138,238 | -0.00(-0.01%) |
May 22, 2017 | 20.66 | 20.81 | 20.66 | 20.81 | 116,972 | +0.20(+0.96%) |
May 19, 2017 | 20.60 | 20.67 | 20.59 | 20.61 | 161,946 | +0.14(+0.66%) |
May 18, 2017 | 20.35 | 20.54 | 20.35 | 20.48 | 461,883 | +0.08(+0.40%) |
May 17, 2017 | 20.76 | 20.78 | 20.39 | 20.40 | 239,508 | -0.51(-2.42%) |
May 16, 2017 | 20.85 | 20.90 | 20.78 | 20.90 | 123,940 | +0.10(+0.46%) |
May 15, 2017 | 20.72 | 20.81 | 20.72 | 20.81 | 181,018 | +0.14(+0.66%) |
May 12, 2017 | 20.63 | 20.68 | 20.62 | 20.67 | 735,163 | +0.07(+0.32%) |
May 11, 2017 | 20.55 | 20.61 | 20.49 | 20.60 | 115,447 | -0.01(-0.03%) |
May 10, 2017 | 20.56 | 20.68 | 20.53 | 20.61 | 77,848 | +0.03(+0.14%) |
May 09, 2017 | 20.56 | 20.63 | 20.54 | 20.58 | 141,068 | +0.10(+0.49%) |
May 08, 2017 | 20.45 | 20.52 | 20.43 | 20.48 | 121,111 | +0.05(+0.26%) |
May 05, 2017 | 20.35 | 20.43 | 20.33 | 20.43 | 85,134 | +0.10(+0.48%) |
May 04, 2017 | 20.32 | 20.35 | 20.29 | 20.33 | 84,333 | +0.02(+0.09%) |
May 03, 2017 | 20.29 | 20.33 | 20.25 | 20.31 | 150,343 | -0.03(-0.14%) |
May 02, 2017 | 20.33 | 20.36 | 20.29 | 20.34 | 532,102 | +0.08(+0.41%) |
May 01, 2017 | 20.17 | 20.30 | 20.14 | 20.26 | 136,280 | +0.17(+0.85%) |
Apr 28, 2017 | 20.09 | 20.11 | 20.03 | 20.09 | 127,284 | +0.10(+0.48%) |
Apr 27, 2017 | 19.96 | 20.01 | 19.94 | 19.99 | 112,948 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.95 | 19.87 | 19.87 | 95,134 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.97 | 19.87 | 19.94 | 231,053 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.79 | 19.72 | 19.78 | 424,596 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.55 | 19.48 | 19.52 | 107,322 | +0.00(+0.02%) |
Apr 20, 2017 | 19.38 | 19.54 | 19.38 | 19.52 | 84,040 | +0.23(+1.17%) |
Apr 19, 2017 | 19.36 | 19.40 | 19.29 | 19.29 | 250,704 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.36 | 19.29 | 19.33 | 312,728 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.38 | 19.25 | 19.38 | 88,154 | +0.14(+0.72%) |
Apr 13, 2017 | 19.25 | 19.38 | 19.24 | 19.24 | 150,025 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.34 | 19.23 | 19.26 | 339,316 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.32 | 110,602 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.46 | 19.39 | 19.40 | 91,536 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.44 | 112,071 | -0.02(-0.11%) |
Apr 06, 2017 | 19.50 | 19.50 | 19.43 | 19.46 | 148,970 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.46 | 19.49 | 101,670 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.54 | 19.44 | 19.54 | 90,175 | -0.00(-0.02%) |
Apr 03, 2017 | 19.57 | 19.60 | 19.44 | 19.54 | 182,780 | -0.00(-0.01%) |
Mar 31, 2017 | 19.52 | 19.59 | 19.51 | 19.54 | 115,230 | -0.04(-0.20%) |
Mar 30, 2017 | 19.55 | 19.61 | 19.55 | 19.58 | 211,586 | +0.03(+0.13%) |
Mar 29, 2017 | 19.51 | 19.59 | 19.50 | 19.56 | 344,293 | +0.01(+0.06%) |
Mar 28, 2017 | 19.40 | 19.58 | 19.40 | 19.55 | 111,009 | +0.13(+0.66%) |
Mar 27, 2017 | 19.23 | 19.45 | 19.22 | 19.42 | 1,059,119 | +0.05(+0.26%) |
Mar 24, 2017 | 19.38 | 19.47 | 19.32 | 19.37 | 86,806 | +0.05(+0.24%) |
Mar 23, 2017 | 19.35 | 19.40 | 19.30 | 19.32 | 151,437 | -0.08(-0.43%) |
Mar 22, 2017 | 19.26 | 19.42 | 19.26 | 19.40 | 254,048 | +0.15(+0.77%) |
Mar 21, 2017 | 19.58 | 19.62 | 19.25 | 19.26 | 175,538 | -0.25(-1.26%) |
Mar 20, 2017 | 19.49 | 19.54 | 19.47 | 19.50 | 149,974 | +0.04(+0.22%) |
Mar 17, 2017 | 19.47 | 19.50 | 19.44 | 19.46 | 1,641,002 | +0.01(+0.05%) |
Mar 16, 2017 | 19.45 | 19.48 | 19.40 | 19.45 | 789,762 | +0.10(+0.53%) |
Mar 15, 2017 | 19.25 | 19.41 | 19.20 | 19.35 | 157,597 | +0.15(+0.76%) |
Mar 14, 2017 | 19.22 | 19.23 | 19.15 | 19.20 | 59,544 | -0.03(-0.16%) |
Mar 13, 2017 | 19.22 | 19.26 | 19.22 | 19.23 | 270,984 | +0.04(+0.20%) |
Mar 10, 2017 | 19.19 | 19.22 | 19.14 | 19.19 | 72,654 | +0.12(+0.65%) |
Mar 09, 2017 | 19.08 | 19.10 | 19.00 | 19.07 | 88,637 | -0.01(-0.07%) |
Mar 08, 2017 | 19.11 | 19.15 | 19.08 | 19.08 | 95,662 | -0.01(-0.07%) |
Mar 07, 2017 | 19.06 | 19.15 | 19.06 | 19.10 | 207,078 | +0.04(+0.21%) |
Mar 06, 2017 | 19.02 | 19.09 | 19.00 | 19.06 | 181,743 | -0.02(-0.10%) |
Mar 03, 2017 | 19.06 | 19.08 | 19.00 | 19.08 | 100,780 | +0.03(+0.17%) |
Mar 02, 2017 | 19.16 | 19.18 | 19.03 | 19.05 | 323,002 | -0.13(-0.68%) |