Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.53 | 19.64 | 19.06 | 19.59 | 427,949 | +0.09(+0.46%) |
May 30, 2017 | 19.41 | 19.62 | 19.33 | 19.50 | 408,519 | +0.04(+0.21%) |
May 26, 2017 | 19.23 | 19.62 | 19.05 | 19.46 | 612,119 | +0.42(+2.21%) |
May 25, 2017 | 19.18 | 19.43 | 19.02 | 19.04 | 435,241 | -0.22(-1.14%) |
May 24, 2017 | 19.39 | 19.57 | 19.00 | 19.26 | 657,850 | -0.13(-0.67%) |
May 23, 2017 | 19.32 | 19.49 | 19.00 | 19.39 | 502,287 | +0.11(+0.57%) |
May 22, 2017 | 18.92 | 19.53 | 18.82 | 19.28 | 702,400 | +0.38(+2.01%) |
May 19, 2017 | 19.26 | 19.58 | 18.78 | 18.90 | 810,390 | -0.52(-2.68%) |
May 18, 2017 | 19.24 | 19.61 | 18.97 | 19.42 | 970,049 | +0.13(+0.67%) |
May 17, 2017 | 19.92 | 20.08 | 19.27 | 19.29 | 522,257 | -0.79(-3.93%) |
May 16, 2017 | 20.44 | 20.65 | 19.93 | 20.08 | 517,984 | -0.36(-1.76%) |
May 15, 2017 | 20.67 | 20.90 | 20.30 | 20.44 | 408,751 | -0.14(-0.68%) |
May 12, 2017 | 21.26 | 21.62 | 20.48 | 20.58 | 631,911 | -0.70(-3.29%) |
May 11, 2017 | 21.78 | 21.93 | 21.24 | 21.28 | 397,633 | -0.69(-3.14%) |
May 10, 2017 | 21.35 | 22.10 | 21.35 | 21.97 | 506,723 | +0.42(+1.95%) |
May 09, 2017 | 20.94 | 21.58 | 20.68 | 21.55 | 535,183 | +0.58(+2.77%) |
May 08, 2017 | 21.33 | 21.39 | 20.80 | 20.97 | 490,340 | -0.37(-1.73%) |
May 05, 2017 | 20.96 | 21.38 | 20.90 | 21.34 | 268,424 | +0.36(+1.72%) |
May 04, 2017 | 20.67 | 21.06 | 20.42 | 20.98 | 364,222 | +0.41(+1.99%) |
May 03, 2017 | 20.69 | 20.69 | 20.33 | 20.57 | 225,678 | -0.12(-0.58%) |
May 02, 2017 | 20.65 | 20.85 | 20.43 | 20.69 | 218,438 | +0.05(+0.24%) |
May 01, 2017 | 20.58 | 20.75 | 20.34 | 20.64 | 192,202 | +0.07(+0.34%) |
Apr 28, 2017 | 20.56 | 20.76 | 20.53 | 20.57 | 161,305 | -0.05(-0.24%) |
Apr 27, 2017 | 20.94 | 21.00 | 20.58 | 20.62 | 449,764 | -0.30(-1.43%) |
Apr 26, 2017 | 20.60 | 21.10 | 20.52 | 20.92 | 483,443 | +0.32(+1.55%) |
Apr 25, 2017 | 20.21 | 20.77 | 20.14 | 20.60 | 545,438 | +0.46(+2.28%) |
Apr 24, 2017 | 20.24 | 20.25 | 19.91 | 20.14 | 283,438 | +0.19(+0.95%) |
Apr 21, 2017 | 19.80 | 20.07 | 19.51 | 19.95 | 434,794 | +0.19(+0.96%) |
Apr 20, 2017 | 19.83 | 19.99 | 19.70 | 19.76 | 257,458 | +0.03(+0.15%) |
Apr 19, 2017 | 19.91 | 20.00 | 19.61 | 19.73 | 279,092 | -0.15(-0.75%) |
Apr 18, 2017 | 19.42 | 19.99 | 19.41 | 19.88 | 301,239 | +0.41(+2.11%) |
Apr 17, 2017 | 19.53 | 19.77 | 19.42 | 19.47 | 541,275 | +0.06(+0.31%) |
Apr 13, 2017 | 19.62 | 19.77 | 19.36 | 19.41 | 201,407 | -0.23(-1.17%) |
Apr 12, 2017 | 19.79 | 20.12 | 19.43 | 19.64 | 393,456 | -0.10(-0.51%) |
Apr 11, 2017 | 19.46 | 19.85 | 19.40 | 19.74 | 461,372 | +0.24(+1.23%) |
Apr 10, 2017 | 19.56 | 19.84 | 19.39 | 19.50 | 343,439 | -0.03(-0.15%) |
Apr 07, 2017 | 19.47 | 19.72 | 19.45 | 19.53 | 207,229 | +0.02(+0.10%) |
Apr 06, 2017 | 19.00 | 19.52 | 18.84 | 19.51 | 236,498 | +0.60(+3.17%) |
Apr 05, 2017 | 19.32 | 19.63 | 18.82 | 18.91 | 524,758 | -0.31(-1.61%) |
Apr 04, 2017 | 19.10 | 19.34 | 18.89 | 19.22 | 417,071 | +0.14(+0.73%) |
Apr 03, 2017 | 19.15 | 19.58 | 18.79 | 19.08 | 575,635 | -0.44(-2.25%) |
Mar 31, 2017 | 19.37 | 19.66 | 19.27 | 19.52 | 770,309 | +0.15(+0.77%) |
Mar 30, 2017 | 19.44 | 19.53 | 19.31 | 19.37 | 428,826 | -0.06(-0.31%) |
Mar 29, 2017 | 19.34 | 19.60 | 19.24 | 19.43 | 408,935 | +0.06(+0.31%) |
Mar 28, 2017 | 19.21 | 19.50 | 19.17 | 19.37 | 406,924 | +0.11(+0.57%) |
Mar 27, 2017 | 18.63 | 19.54 | 18.63 | 19.26 | 677,578 | +0.46(+2.45%) |
Mar 24, 2017 | 18.80 | 19.02 | 18.59 | 18.80 | 218,699 | +0.10(+0.53%) |
Mar 23, 2017 | 18.25 | 18.95 | 18.25 | 18.70 | 1,018,525 | +0.90(+5.06%) |
Mar 22, 2017 | 18.08 | 18.32 | 17.70 | 17.80 | 278,678 | -0.31(-1.71%) |
Mar 21, 2017 | 18.44 | 18.60 | 17.86 | 18.11 | 273,134 | -0.18(-0.98%) |
Mar 20, 2017 | 18.62 | 18.83 | 18.20 | 18.29 | 268,858 | -0.24(-1.30%) |
Mar 17, 2017 | 18.21 | 18.67 | 18.17 | 18.53 | 768,348 | +0.21(+1.15%) |
Mar 16, 2017 | 17.99 | 18.44 | 17.93 | 18.32 | 326,683 | +0.31(+1.72%) |
Mar 15, 2017 | 17.63 | 18.08 | 17.59 | 18.01 | 503,078 | +0.38(+2.16%) |
Mar 14, 2017 | 17.48 | 17.69 | 17.22 | 17.63 | 324,613 | +0.03(+0.17%) |
Mar 13, 2017 | 17.52 | 17.78 | 17.46 | 17.60 | 251,099 | +0.03(+0.17%) |
Mar 10, 2017 | 17.58 | 17.81 | 16.55 | 17.57 | 487,323 | +0.07(+0.40%) |
Mar 09, 2017 | 17.75 | 17.96 | 17.47 | 17.50 | 318,474 | -0.23(-1.30%) |
Mar 08, 2017 | 17.76 | 17.93 | 17.58 | 17.73 | 390,306 | +0.05(+0.28%) |
Mar 07, 2017 | 17.94 | 18.20 | 17.50 | 17.68 | 463,920 | -0.30(-1.67%) |
Mar 06, 2017 | 18.17 | 18.49 | 17.82 | 17.98 | 722,098 | -0.34(-1.86%) |
Mar 03, 2017 | 17.74 | 18.35 | 17.45 | 18.32 | 461,834 | +0.62(+3.50%) |
Mar 02, 2017 | 17.80 | 17.80 | 17.30 | 17.70 | 401,903 | +0.16(+0.91%) |