Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.36 | 21.61 | 20.98 | 21.51 | 239,844 | +0.24(+1.13%) |
May 30, 2017 | 21.53 | 21.54 | 21.17 | 21.27 | 164,169 | -0.19(-0.86%) |
May 26, 2017 | 21.49 | 21.56 | 21.34 | 21.45 | 87,310 | -0.11(-0.52%) |
May 25, 2017 | 21.89 | 21.93 | 21.54 | 21.56 | 113,573 | -0.31(-1.44%) |
May 24, 2017 | 21.92 | 22.12 | 21.80 | 21.88 | 137,222 | -0.02(-0.08%) |
May 23, 2017 | 22.09 | 22.11 | 21.63 | 21.90 | 215,002 | -0.23(-1.05%) |
May 22, 2017 | 22.46 | 22.73 | 21.97 | 22.13 | 263,193 | -0.18(-0.79%) |
May 19, 2017 | 22.27 | 22.76 | 22.05 | 22.30 | 668,328 | +0.10(+0.44%) |
May 18, 2017 | 22.29 | 22.80 | 22.20 | 22.21 | 245,748 | -0.11(-0.50%) |
May 17, 2017 | 21.71 | 22.54 | 21.63 | 22.32 | 333,297 | +0.38(+1.72%) |
May 16, 2017 | 21.87 | 21.97 | 21.58 | 21.94 | 251,859 | +0.18(+0.85%) |
May 15, 2017 | 20.51 | 21.99 | 20.47 | 21.75 | 317,758 | +1.34(+6.56%) |
May 12, 2017 | 21.10 | 21.81 | 20.39 | 20.42 | 178,376 | -0.72(-3.41%) |
May 11, 2017 | 21.18 | 22.25 | 20.34 | 21.14 | 323,390 | +0.90(+4.42%) |
May 10, 2017 | 20.35 | 20.43 | 19.85 | 20.24 | 130,860 | -0.12(-0.59%) |
May 09, 2017 | 20.07 | 20.42 | 19.95 | 20.36 | 123,502 | +0.31(+1.57%) |
May 08, 2017 | 20.16 | 20.34 | 19.91 | 20.05 | 71,642 | -0.11(-0.55%) |
May 05, 2017 | 20.43 | 20.43 | 19.94 | 20.16 | 79,345 | -0.17(-0.82%) |
May 04, 2017 | 20.53 | 20.80 | 20.07 | 20.32 | 77,460 | -0.12(-0.59%) |
May 03, 2017 | 20.54 | 20.75 | 20.33 | 20.44 | 119,545 | -0.15(-0.72%) |
May 02, 2017 | 20.67 | 20.75 | 20.39 | 20.59 | 168,135 | -0.07(-0.36%) |
May 01, 2017 | 20.63 | 20.72 | 20.35 | 20.67 | 133,495 | +0.06(+0.31%) |
Apr 28, 2017 | 20.98 | 21.08 | 20.57 | 20.60 | 192,047 | -0.37(-1.76%) |
Apr 27, 2017 | 20.68 | 21.00 | 20.55 | 20.97 | 206,876 | +0.30(+1.47%) |
Apr 26, 2017 | 20.19 | 20.69 | 20.15 | 20.67 | 171,556 | +0.50(+2.47%) |
Apr 25, 2017 | 20.51 | 20.66 | 20.17 | 20.17 | 93,385 | -0.34(-1.67%) |
Apr 24, 2017 | 20.27 | 20.53 | 20.01 | 20.51 | 194,317 | +0.53(+2.63%) |
Apr 21, 2017 | 19.97 | 20.17 | 19.72 | 19.98 | 99,635 | -0.05(-0.23%) |
Apr 20, 2017 | 19.80 | 20.05 | 19.62 | 20.03 | 93,174 | +0.32(+1.64%) |
Apr 19, 2017 | 19.23 | 19.74 | 19.15 | 19.71 | 116,323 | +0.55(+2.89%) |
Apr 18, 2017 | 18.97 | 19.17 | 18.88 | 19.15 | 106,446 | +0.13(+0.68%) |
Apr 17, 2017 | 18.98 | 19.19 | 18.76 | 19.02 | 85,328 | +0.12(+0.63%) |
Apr 13, 2017 | 19.15 | 19.20 | 18.86 | 18.90 | 85,320 | -0.29(-1.49%) |
Apr 12, 2017 | 19.27 | 19.41 | 19.11 | 19.19 | 97,474 | -0.13(-0.67%) |
Apr 11, 2017 | 18.97 | 19.38 | 18.89 | 19.32 | 171,612 | +0.24(+1.26%) |
Apr 10, 2017 | 18.80 | 19.26 | 18.75 | 19.08 | 222,419 | +0.30(+1.57%) |
Apr 07, 2017 | 19.07 | 19.16 | 18.71 | 18.78 | 145,193 | -0.41(-2.12%) |
Apr 06, 2017 | 19.07 | 19.20 | 18.88 | 19.19 | 77,536 | +0.08(+0.43%) |
Apr 05, 2017 | 19.23 | 19.33 | 18.98 | 19.11 | 134,880 | +0.02(+0.10%) |
Apr 04, 2017 | 19.25 | 19.41 | 18.88 | 19.09 | 172,572 | -0.18(-0.96%) |
Apr 03, 2017 | 20.30 | 20.30 | 19.19 | 19.27 | 125,113 | -0.90(-4.48%) |
Mar 31, 2017 | 19.77 | 20.24 | 19.73 | 20.18 | 303,012 | +0.45(+2.29%) |
Mar 30, 2017 | 19.63 | 19.85 | 19.63 | 19.72 | 106,107 | +0.06(+0.28%) |
Mar 29, 2017 | 19.58 | 19.72 | 19.46 | 19.67 | 82,803 | +0.03(+0.14%) |
Mar 28, 2017 | 19.55 | 19.79 | 19.44 | 19.64 | 130,388 | +0.02(+0.09%) |
Mar 27, 2017 | 19.38 | 19.66 | 19.26 | 19.62 | 95,457 | +0.14(+0.71%) |
Mar 24, 2017 | 19.93 | 20.02 | 19.46 | 19.48 | 112,144 | -0.41(-2.04%) |
Mar 23, 2017 | 19.81 | 20.01 | 19.66 | 19.89 | 178,032 | +0.15(+0.75%) |
Mar 22, 2017 | 19.83 | 20.04 | 19.57 | 19.74 | 107,884 | -0.09(-0.47%) |
Mar 21, 2017 | 20.52 | 20.54 | 19.82 | 19.83 | 73,496 | -0.55(-2.72%) |
Mar 20, 2017 | 20.53 | 20.62 | 20.16 | 20.39 | 75,814 | -0.15(-0.72%) |
Mar 17, 2017 | 20.14 | 20.63 | 20.14 | 20.54 | 311,263 | +0.34(+1.69%) |
Mar 16, 2017 | 20.03 | 20.27 | 20.03 | 20.19 | 74,535 | +0.18(+0.92%) |
Mar 15, 2017 | 19.95 | 20.17 | 19.79 | 20.01 | 72,255 | +0.13(+0.65%) |
Mar 14, 2017 | 19.76 | 19.96 | 19.64 | 19.88 | 50,038 | -0.02(-0.09%) |
Mar 13, 2017 | 19.85 | 20.05 | 19.81 | 19.90 | 72,210 | +0.05(+0.23%) |
Mar 10, 2017 | 19.74 | 19.92 | 19.64 | 19.85 | 121,340 | +0.20(+1.03%) |
Mar 09, 2017 | 19.59 | 19.85 | 19.57 | 19.65 | 109,243 | -0.02(-0.09%) |
Mar 08, 2017 | 19.76 | 19.84 | 19.59 | 19.67 | 98,132 | -0.06(-0.28%) |
Mar 07, 2017 | 19.75 | 19.84 | 19.58 | 19.72 | 82,419 | -0.18(-0.93%) |
Mar 06, 2017 | 19.72 | 19.97 | 19.57 | 19.91 | 160,120 | +0.03(+0.14%) |
Mar 03, 2017 | 19.78 | 19.96 | 19.56 | 19.88 | 106,692 | +0.10(+0.51%) |
Mar 02, 2017 | 20.12 | 20.19 | 19.75 | 19.78 | 63,172 | -0.42(-2.06%) |