Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.28 | 18.61 | 17.75 | 18.52 | 184,745 | +0.30(+1.65%) |
May 30, 2017 | 17.76 | 18.25 | 17.60 | 18.22 | 224,713 | +0.38(+2.13%) |
May 26, 2017 | 17.80 | 18.27 | 17.64 | 17.84 | 482,718 | -0.06(-0.34%) |
May 25, 2017 | 18.65 | 18.65 | 17.84 | 17.90 | 266,198 | -0.86(-4.58%) |
May 24, 2017 | 19.89 | 20.07 | 18.54 | 18.76 | 791,292 | -1.86(-9.02%) |
May 23, 2017 | 20.73 | 20.88 | 20.49 | 20.62 | 115,154 | -0.03(-0.15%) |
May 22, 2017 | 20.50 | 20.73 | 20.45 | 20.65 | 103,730 | +0.21(+1.03%) |
May 19, 2017 | 20.45 | 20.69 | 20.35 | 20.44 | 69,772 | -0.02(-0.10%) |
May 18, 2017 | 20.16 | 20.61 | 20.16 | 20.46 | 99,743 | +0.22(+1.09%) |
May 17, 2017 | 20.20 | 20.31 | 19.98 | 20.24 | 125,641 | -0.18(-0.88%) |
May 16, 2017 | 20.48 | 20.49 | 20.24 | 20.42 | 52,411 | -0.02(-0.10%) |
May 15, 2017 | 20.36 | 20.65 | 20.36 | 20.44 | 68,430 | +0.17(+0.84%) |
May 12, 2017 | 20.57 | 20.57 | 20.25 | 20.27 | 64,449 | -0.37(-1.79%) |
May 11, 2017 | 20.43 | 20.64 | 20.20 | 20.64 | 153,694 | +0.11(+0.54%) |
May 10, 2017 | 20.50 | 20.65 | 20.37 | 20.53 | 117,047 | +0.04(+0.20%) |
May 09, 2017 | 20.46 | 20.60 | 20.32 | 20.49 | 142,359 | -0.11(-0.53%) |
May 08, 2017 | 20.52 | 20.67 | 20.44 | 20.60 | 52,651 | +0.03(+0.15%) |
May 05, 2017 | 20.46 | 20.75 | 20.43 | 20.57 | 54,652 | +0.19(+0.93%) |
May 04, 2017 | 20.45 | 20.45 | 20.14 | 20.38 | 48,353 | -0.11(-0.54%) |
May 03, 2017 | 20.57 | 20.79 | 20.38 | 20.49 | 60,691 | -0.23(-1.11%) |
May 02, 2017 | 20.54 | 20.81 | 20.46 | 20.72 | 50,226 | +0.20(+0.97%) |
May 01, 2017 | 20.51 | 20.61 | 20.38 | 20.52 | 58,335 | +0.02(+0.10%) |
Apr 28, 2017 | 20.84 | 20.84 | 20.48 | 20.50 | 76,373 | -0.32(-1.54%) |
Apr 27, 2017 | 20.97 | 20.99 | 20.73 | 20.82 | 131,017 | -0.16(-0.76%) |
Apr 26, 2017 | 20.73 | 21.39 | 20.70 | 20.98 | 137,873 | +0.26(+1.25%) |
Apr 25, 2017 | 20.62 | 20.86 | 20.54 | 20.72 | 132,669 | +0.26(+1.27%) |
Apr 24, 2017 | 20.11 | 20.50 | 20.08 | 20.46 | 127,240 | +0.56(+2.81%) |
Apr 21, 2017 | 19.88 | 19.96 | 19.70 | 19.90 | 114,081 | -0.06(-0.30%) |
Apr 20, 2017 | 19.87 | 20.00 | 19.62 | 19.96 | 115,382 | +0.30(+1.53%) |
Apr 19, 2017 | 19.90 | 19.96 | 19.64 | 19.66 | 68,731 | -0.06(-0.30%) |
Apr 18, 2017 | 19.78 | 19.83 | 19.57 | 19.72 | 56,958 | -0.21(-1.05%) |
Apr 17, 2017 | 19.74 | 20.62 | 19.65 | 19.93 | 238,273 | +0.32(+1.63%) |
Apr 13, 2017 | 19.73 | 19.90 | 19.40 | 19.61 | 116,595 | -0.19(-0.96%) |
Apr 12, 2017 | 20.53 | 20.58 | 19.71 | 19.80 | 89,765 | -0.73(-3.56%) |
Apr 11, 2017 | 20.00 | 20.54 | 19.81 | 20.53 | 279,861 | +0.56(+2.80%) |
Apr 10, 2017 | 20.08 | 20.33 | 19.85 | 19.97 | 139,462 | -0.04(-0.20%) |
Apr 07, 2017 | 20.24 | 20.40 | 19.94 | 20.01 | 93,338 | -0.27(-1.33%) |
Apr 06, 2017 | 20.06 | 20.34 | 19.97 | 20.28 | 79,329 | +0.27(+1.35%) |
Apr 05, 2017 | 20.47 | 20.70 | 20.00 | 20.01 | 101,278 | -0.35(-1.72%) |
Apr 04, 2017 | 20.66 | 20.67 | 20.20 | 20.36 | 100,846 | -0.34(-1.64%) |
Apr 03, 2017 | 20.84 | 20.91 | 20.34 | 20.70 | 125,380 | -0.14(-0.67%) |
Mar 31, 2017 | 20.84 | 20.95 | 20.67 | 20.84 | 230,622 | +0.08(+0.39%) |
Mar 30, 2017 | 20.73 | 20.87 | 20.66 | 20.76 | 111,520 | +0.02(+0.10%) |
Mar 29, 2017 | 20.73 | 20.78 | 20.54 | 20.74 | 120,456 | -0.07(-0.34%) |
Mar 28, 2017 | 20.54 | 20.91 | 20.42 | 20.81 | 166,643 | +0.21(+1.02%) |
Mar 27, 2017 | 21.11 | 21.48 | 19.79 | 20.60 | 301,352 | +1.25(+6.46%) |
Mar 24, 2017 | 19.31 | 19.54 | 19.31 | 19.35 | 71,306 | -0.06(-0.31%) |
Mar 23, 2017 | 19.10 | 19.43 | 19.05 | 19.41 | 128,552 | +0.27(+1.41%) |
Mar 22, 2017 | 19.91 | 19.95 | 19.11 | 19.14 | 151,343 | -0.76(-3.82%) |
Mar 21, 2017 | 20.57 | 20.57 | 19.66 | 19.90 | 580,996 | -0.51(-2.50%) |
Mar 20, 2017 | 20.54 | 20.54 | 20.21 | 20.41 | 371,357 | -0.14(-0.68%) |
Mar 17, 2017 | 20.35 | 20.69 | 20.27 | 20.55 | 211,911 | +0.22(+1.08%) |
Mar 16, 2017 | 20.43 | 20.55 | 20.28 | 20.33 | 81,876 | -0.09(-0.44%) |
Mar 15, 2017 | 20.07 | 20.57 | 20.04 | 20.42 | 88,564 | +0.42(+2.10%) |
Mar 14, 2017 | 20.02 | 20.02 | 19.64 | 20.00 | 96,335 | -0.04(-0.20%) |
Mar 13, 2017 | 20.08 | 19.74 | 20.04 | 142,577 | +0.29(+1.47%) | |
Mar 10, 2017 | 19.66 | 19.84 | 19.50 | 19.75 | 72,697 | +0.23(+1.18%) |
Mar 09, 2017 | 19.76 | 19.93 | 19.50 | 19.52 | 94,001 | -0.35(-1.76%) |
Mar 08, 2017 | 20.33 | 20.42 | 19.86 | 19.87 | 76,496 | -0.34(-1.68%) |
Mar 07, 2017 | 20.20 | 20.42 | 20.16 | 20.21 | 81,266 | -0.13(-0.64%) |
Mar 06, 2017 | 20.35 | 20.52 | 20.14 | 20.34 | 69,827 | -0.22(-1.07%) |
Mar 03, 2017 | 20.57 | 20.69 | 20.41 | 20.56 | 79,828 | +0.03(+0.15%) |
Mar 02, 2017 | 20.77 | 20.81 | 20.48 | 20.53 | 66,013 | -0.26(-1.25%) |