Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.62 | 18.83 | 18.23 | 18.70 | 191,981 | +0.13(+0.69%) |
May 30, 2017 | 18.70 | 18.74 | 18.44 | 18.57 | 113,364 | -0.21(-1.14%) |
May 26, 2017 | 18.74 | 19.00 | 18.57 | 18.79 | 105,788 | +0.04(+0.23%) |
May 25, 2017 | 18.87 | 19.00 | 18.66 | 18.74 | 52,596 | -0.09(-0.46%) |
May 24, 2017 | 18.62 | 19.00 | 18.59 | 18.83 | 223,862 | +0.21(+1.15%) |
May 23, 2017 | 18.44 | 18.83 | 18.44 | 18.62 | 293,468 | +0.13(+0.70%) |
May 22, 2017 | 18.57 | 18.79 | 18.44 | 18.49 | 212,968 | +0.00(+0.00%) |
May 19, 2017 | 18.49 | 18.92 | 18.44 | 18.49 | 1,076,171 | +0.00(+0.00%) |
May 18, 2017 | 18.40 | 18.74 | 18.40 | 18.49 | 174,865 | +0.04(+0.23%) |
May 17, 2017 | 18.62 | 18.79 | 18.19 | 18.44 | 287,137 | -0.69(-3.59%) |
May 16, 2017 | 19.09 | 19.30 | 18.92 | 19.13 | 124,642 | +0.17(+0.91%) |
May 15, 2017 | 18.96 | 19.07 | 18.83 | 18.96 | 101,338 | +0.26(+1.38%) |
May 12, 2017 | 18.92 | 18.96 | 18.44 | 18.70 | 364,183 | -0.34(-1.80%) |
May 11, 2017 | 19.30 | 19.30 | 18.92 | 19.04 | 118,683 | -0.30(-1.55%) |
May 10, 2017 | 19.22 | 19.39 | 19.09 | 19.34 | 77,664 | +0.04(+0.22%) |
May 09, 2017 | 19.82 | 19.82 | 19.17 | 19.30 | 187,437 | -0.30(-1.53%) |
May 08, 2017 | 19.34 | 19.64 | 19.34 | 19.60 | 183,112 | +0.26(+1.33%) |
May 05, 2017 | 19.47 | 19.47 | 19.17 | 19.34 | 204,165 | +0.00(+0.00%) |
May 04, 2017 | 19.60 | 19.73 | 19.13 | 19.34 | 67,240 | -0.13(-0.66%) |
May 03, 2017 | 19.30 | 19.52 | 19.17 | 19.47 | 120,744 | +0.04(+0.22%) |
May 02, 2017 | 19.43 | 19.43 | 19.22 | 19.43 | 219,633 | +0.17(+0.89%) |
May 01, 2017 | 19.22 | 19.47 | 18.96 | 19.26 | 275,403 | +0.21(+1.13%) |
Apr 28, 2017 | 19.82 | 19.95 | 18.96 | 19.04 | 176,443 | -0.86(-4.31%) |
Apr 27, 2017 | 20.93 | 21.02 | 19.88 | 19.90 | 193,969 | -1.03(-4.92%) |
Apr 26, 2017 | 20.63 | 21.19 | 20.59 | 20.93 | 107,053 | +0.26(+1.25%) |
Apr 25, 2017 | 20.63 | 20.76 | 20.55 | 20.67 | 111,189 | +0.17(+0.84%) |
Apr 24, 2017 | 20.89 | 20.97 | 20.42 | 20.50 | 97,203 | +0.17(+0.84%) |
Apr 21, 2017 | 20.03 | 20.33 | 19.77 | 20.33 | 111,606 | +0.26(+1.28%) |
Apr 20, 2017 | 19.86 | 20.16 | 19.82 | 20.07 | 138,218 | +0.39(+1.96%) |
Apr 19, 2017 | 19.69 | 19.90 | 19.52 | 19.69 | 79,188 | +0.13(+0.66%) |
Apr 18, 2017 | 19.47 | 19.60 | 19.26 | 19.56 | 75,759 | -0.13(-0.65%) |
Apr 17, 2017 | 19.43 | 19.73 | 19.30 | 19.69 | 95,833 | +0.30(+1.55%) |
Apr 13, 2017 | 20.03 | 20.16 | 19.34 | 19.39 | 102,818 | -0.77(-3.83%) |
Apr 12, 2017 | 20.50 | 20.55 | 20.07 | 20.16 | 105,826 | -0.41(-1.98%) |
Apr 11, 2017 | 20.31 | 20.65 | 20.27 | 20.57 | 104,735 | +0.26(+1.26%) |
Apr 10, 2017 | 20.44 | 20.57 | 20.18 | 20.31 | 108,678 | -0.13(-0.63%) |
Apr 07, 2017 | 20.31 | 20.57 | 20.27 | 20.44 | 243,829 | +0.00(+0.00%) |
Apr 06, 2017 | 20.23 | 20.44 | 20.05 | 20.44 | 216,637 | +0.30(+1.49%) |
Apr 05, 2017 | 21.04 | 21.04 | 20.10 | 20.14 | 215,361 | -0.68(-3.29%) |
Apr 04, 2017 | 20.70 | 20.87 | 20.61 | 20.82 | 136,217 | +0.09(+0.41%) |
Apr 03, 2017 | 20.78 | 20.82 | 20.35 | 20.74 | 198,569 | +0.00(+0.00%) |
Mar 31, 2017 | 20.48 | 20.80 | 20.14 | 20.74 | 280,463 | +0.26(+1.25%) |
Mar 30, 2017 | 19.71 | 20.57 | 19.71 | 20.48 | 92,692 | +0.73(+3.68%) |
Mar 29, 2017 | 19.88 | 20.01 | 19.46 | 19.75 | 144,809 | -0.26(-1.28%) |
Mar 28, 2017 | 19.54 | 20.01 | 19.20 | 20.01 | 145,894 | +0.38(+1.96%) |
Mar 27, 2017 | 19.20 | 19.69 | 18.99 | 19.63 | 70,439 | -0.04(-0.22%) |
Mar 24, 2017 | 19.50 | 19.84 | 19.37 | 19.67 | 90,864 | +0.21(+1.10%) |
Mar 23, 2017 | 19.16 | 19.54 | 19.07 | 19.46 | 137,206 | +0.26(+1.34%) |
Mar 22, 2017 | 19.11 | 19.24 | 18.90 | 19.20 | 171,856 | +0.00(+0.00%) |
Mar 21, 2017 | 20.74 | 20.78 | 19.16 | 19.20 | 303,359 | -1.50(-7.23%) |
Mar 20, 2017 | 20.82 | 20.82 | 20.48 | 20.70 | 168,231 | -0.17(-0.82%) |
Mar 17, 2017 | 20.40 | 21.04 | 20.40 | 20.87 | 219,904 | +0.30(+1.46%) |
Mar 16, 2017 | 20.35 | 20.70 | 20.27 | 20.57 | 89,788 | +0.34(+1.69%) |
Mar 15, 2017 | 20.27 | 20.35 | 20.01 | 20.23 | 140,147 | +0.04(+0.21%) |
Mar 14, 2017 | 20.10 | 20.31 | 19.97 | 20.18 | 82,561 | -0.04(-0.21%) |
Mar 13, 2017 | 20.10 | 20.44 | 20.05 | 20.23 | 93,800 | +0.00(+0.00%) |
Mar 10, 2017 | 20.48 | 20.57 | 20.05 | 20.23 | 83,684 | -0.17(-0.84%) |
Mar 09, 2017 | 20.65 | 20.85 | 20.35 | 20.40 | 97,240 | -0.21(-1.04%) |
Mar 08, 2017 | 21.17 | 21.29 | 20.61 | 20.61 | 96,295 | -0.38(-1.83%) |
Mar 07, 2017 | 21.17 | 21.34 | 20.95 | 20.99 | 105,559 | -0.17(-0.81%) |
Mar 06, 2017 | 21.29 | 21.34 | 21.17 | 21.17 | 45,807 | -0.26(-1.20%) |
Mar 03, 2017 | 21.42 | 21.64 | 21.29 | 21.42 | 97,078 | -0.04(-0.20%) |
Mar 02, 2017 | 21.94 | 21.94 | 21.42 | 21.47 | 98,293 | -0.56(-2.52%) |