Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.17 | 19.20 | 19.12 | 19.16 | 36,819 | -0.14(-0.75%) |
May 30, 2017 | 19.39 | 19.65 | 19.14 | 19.30 | 76,424 | -0.05(-0.26%) |
May 26, 2017 | 19.14 | 19.36 | 19.14 | 19.35 | 26,858 | +0.01(+0.05%) |
May 25, 2017 | 19.27 | 19.36 | 19.27 | 19.34 | 31,761 | +0.06(+0.31%) |
May 24, 2017 | 19.30 | 19.30 | 19.22 | 19.28 | 84,330 | -0.20(-1.03%) |
May 23, 2017 | 19.42 | 19.52 | 19.31 | 19.48 | 186,344 | -0.13(-0.69%) |
May 22, 2017 | 19.85 | 19.85 | 19.52 | 19.61 | 35,631 | -0.14(-0.68%) |
May 19, 2017 | 19.60 | 19.76 | 19.57 | 19.75 | 35,097 | +0.12(+0.64%) |
May 18, 2017 | 19.46 | 19.66 | 19.45 | 19.62 | 37,175 | +0.02(+0.08%) |
May 17, 2017 | 19.67 | 19.67 | 19.53 | 19.61 | 45,334 | +0.18(+0.93%) |
May 16, 2017 | 19.42 | 19.49 | 19.35 | 19.43 | 74,605 | +0.15(+0.78%) |
May 15, 2017 | 19.24 | 19.31 | 19.24 | 19.28 | 79,090 | -0.16(-0.85%) |
May 12, 2017 | 19.44 | 19.48 | 19.43 | 19.45 | 127,023 | +0.52(+2.72%) |
May 11, 2017 | 18.74 | 19.00 | 18.74 | 18.93 | 156,576 | +0.20(+1.07%) |
May 10, 2017 | 18.93 | 19.02 | 18.70 | 18.73 | 312,825 | -0.38(-1.99%) |
May 09, 2017 | 19.08 | 19.20 | 19.05 | 19.11 | 70,649 | -0.05(-0.26%) |
May 08, 2017 | 19.23 | 19.25 | 19.15 | 19.16 | 62,284 | -0.15(-0.78%) |
May 05, 2017 | 19.29 | 19.31 | 19.27 | 19.31 | 32,874 | +0.06(+0.34%) |
May 04, 2017 | 19.20 | 19.25 | 19.19 | 19.25 | 29,476 | +0.05(+0.26%) |
May 03, 2017 | 19.20 | 19.20 | 19.17 | 19.20 | 28,653 | -0.02(-0.13%) |
May 02, 2017 | 19.22 | 19.27 | 19.19 | 19.22 | 183,553 | +0.10(+0.52%) |
May 01, 2017 | 19.06 | 19.14 | 19.06 | 19.12 | 21,927 | +0.07(+0.37%) |
Apr 28, 2017 | 19.01 | 19.07 | 18.68 | 19.05 | 24,094 | -0.02(-0.08%) |
Apr 27, 2017 | 19.05 | 19.10 | 19.03 | 19.07 | 25,146 | -0.20(-1.06%) |
Apr 26, 2017 | 19.25 | 19.32 | 19.25 | 19.27 | 39,103 | +0.02(+0.10%) |
Apr 25, 2017 | 19.21 | 19.29 | 19.18 | 19.25 | 69,236 | +0.29(+1.53%) |
Apr 24, 2017 | 18.94 | 19.08 | 18.93 | 18.96 | 51,996 | -0.02(-0.11%) |
Apr 21, 2017 | 19.00 | 19.00 | 18.94 | 18.98 | 44,081 | -0.07(-0.37%) |
Apr 20, 2017 | 19.00 | 19.07 | 18.99 | 19.05 | 49,760 | +0.32(+1.71%) |
Apr 19, 2017 | 18.69 | 18.77 | 18.69 | 18.73 | 69,453 | +0.07(+0.38%) |
Apr 18, 2017 | 18.65 | 18.70 | 18.61 | 18.66 | 158,538 | -0.01(-0.05%) |
Apr 17, 2017 | 18.59 | 18.68 | 18.59 | 18.67 | 58,910 | +0.25(+1.33%) |
Apr 13, 2017 | 18.45 | 18.50 | 18.42 | 18.43 | 209,466 | +0.11(+0.57%) |
Apr 12, 2017 | 18.32 | 18.37 | 18.30 | 18.32 | 61,572 | -0.09(-0.49%) |
Apr 11, 2017 | 18.38 | 18.43 | 18.30 | 18.41 | 154,084 | +0.18(+0.99%) |
Apr 10, 2017 | 18.18 | 18.26 | 18.18 | 18.23 | 140,483 | +0.00(+0.00%) |
Apr 07, 2017 | 18.30 | 18.35 | 18.22 | 18.23 | 91,439 | -0.07(-0.38%) |
Apr 06, 2017 | 18.26 | 18.37 | 18.26 | 18.30 | 83,169 | -0.23(-1.24%) |
Apr 05, 2017 | 18.54 | 18.60 | 18.46 | 18.53 | 76,593 | -0.28(-1.49%) |
Apr 04, 2017 | 19.00 | 19.10 | 18.76 | 18.81 | 115,071 | -0.40(-2.08%) |
Apr 03, 2017 | 19.19 | 19.40 | 19.18 | 19.21 | 75,023 | -0.05(-0.26%) |
Mar 31, 2017 | 19.50 | 19.50 | 19.20 | 19.26 | 40,802 | -0.31(-1.58%) |
Mar 30, 2017 | 19.64 | 19.64 | 19.51 | 19.57 | 75,812 | -0.34(-1.71%) |
Mar 29, 2017 | 20.25 | 20.25 | 19.89 | 19.91 | 194,824 | -0.39(-1.92%) |
Mar 28, 2017 | 20.34 | 20.39 | 20.00 | 20.30 | 32,267 | -0.09(-0.44%) |
Mar 27, 2017 | 20.23 | 20.45 | 20.22 | 20.39 | 39,539 | +0.23(+1.14%) |
Mar 24, 2017 | 20.01 | 20.25 | 20.01 | 20.16 | 36,727 | +0.13(+0.65%) |
Mar 23, 2017 | 20.14 | 20.14 | 19.97 | 20.03 | 42,853 | +0.01(+0.05%) |
Mar 22, 2017 | 20.03 | 20.10 | 19.94 | 20.02 | 65,814 | +0.05(+0.28%) |
Mar 21, 2017 | 20.15 | 20.23 | 19.93 | 19.96 | 85,770 | -0.04(-0.20%) |
Mar 20, 2017 | 20.00 | 20.05 | 19.93 | 20.00 | 60,125 | +0.02(+0.13%) |
Mar 17, 2017 | 20.00 | 20.07 | 19.89 | 19.98 | 66,812 | +0.05(+0.28%) |
Mar 16, 2017 | 20.12 | 20.12 | 19.91 | 19.93 | 147,772 | -0.20(-1.02%) |
Mar 15, 2017 | 20.18 | 20.19 | 20.07 | 20.13 | 44,656 | +0.03(+0.15%) |
Mar 14, 2017 | 20.10 | 20.14 | 19.94 | 20.10 | 26,891 | -0.05(-0.25%) |
Mar 13, 2017 | 20.06 | 20.17 | 20.06 | 20.15 | 30,232 | +0.02(+0.10%) |
Mar 10, 2017 | 19.93 | 20.14 | 19.93 | 20.13 | 42,621 | +0.11(+0.55%) |
Mar 09, 2017 | 19.95 | 20.04 | 19.93 | 20.02 | 53,630 | -0.14(-0.69%) |
Mar 08, 2017 | 20.00 | 20.24 | 20.00 | 20.16 | 56,240 | +0.04(+0.20%) |
Mar 07, 2017 | 20.10 | 20.25 | 20.10 | 20.12 | 89,378 | +0.09(+0.45%) |
Mar 06, 2017 | 20.08 | 20.08 | 19.97 | 20.03 | 34,289 | +0.23(+1.16%) |
Mar 03, 2017 | 19.75 | 19.84 | 19.75 | 19.80 | 29,503 | +0.10(+0.51%) |
Mar 02, 2017 | 19.80 | 19.80 | 19.55 | 19.70 | 42,720 | -0.26(-1.30%) |