Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.86 | 18.95 | 18.48 | 18.94 | 328,363 | +0.09(+0.46%) |
May 30, 2017 | 19.37 | 19.37 | 18.85 | 18.85 | 295,458 | -0.56(-2.90%) |
May 26, 2017 | 19.24 | 19.56 | 19.23 | 19.42 | 392,463 | +0.15(+0.77%) |
May 25, 2017 | 19.43 | 19.44 | 19.17 | 19.27 | 375,395 | -0.08(-0.40%) |
May 24, 2017 | 19.55 | 19.66 | 19.18 | 19.35 | 329,573 | -0.13(-0.66%) |
May 23, 2017 | 19.48 | 19.69 | 19.22 | 19.48 | 306,198 | +0.15(+0.80%) |
May 22, 2017 | 19.13 | 19.51 | 19.12 | 19.32 | 340,031 | +0.34(+1.81%) |
May 19, 2017 | 18.50 | 19.21 | 18.50 | 18.98 | 546,056 | +0.50(+2.69%) |
May 18, 2017 | 18.50 | 18.64 | 18.40 | 18.48 | 340,940 | -0.03(-0.14%) |
May 17, 2017 | 18.76 | 18.96 | 18.47 | 18.51 | 418,845 | -0.53(-2.79%) |
May 16, 2017 | 18.93 | 19.06 | 18.72 | 19.04 | 264,341 | +0.13(+0.68%) |
May 15, 2017 | 18.62 | 19.02 | 18.54 | 18.91 | 305,520 | +0.39(+2.08%) |
May 12, 2017 | 18.64 | 18.78 | 18.36 | 18.52 | 300,628 | -0.21(-1.14%) |
May 11, 2017 | 18.52 | 18.81 | 18.12 | 18.74 | 355,443 | +0.09(+0.46%) |
May 10, 2017 | 18.78 | 19.03 | 18.59 | 18.65 | 330,683 | -0.16(-0.87%) |
May 09, 2017 | 19.21 | 19.26 | 18.72 | 18.82 | 436,672 | -0.41(-2.14%) |
May 08, 2017 | 19.38 | 19.55 | 19.17 | 19.23 | 298,253 | -0.16(-0.84%) |
May 05, 2017 | 20.45 | 20.45 | 19.18 | 19.39 | 550,540 | -1.05(-5.12%) |
May 04, 2017 | 19.99 | 20.67 | 19.73 | 20.44 | 577,640 | +0.45(+2.27%) |
May 03, 2017 | 20.14 | 20.23 | 19.79 | 19.98 | 567,215 | -0.27(-1.35%) |
May 02, 2017 | 20.34 | 20.42 | 20.15 | 20.26 | 396,583 | -0.03(-0.13%) |
May 01, 2017 | 20.38 | 20.43 | 20.20 | 20.28 | 179,907 | +0.03(+0.13%) |
Apr 28, 2017 | 20.33 | 20.44 | 20.20 | 20.26 | 286,848 | -0.09(-0.42%) |
Apr 27, 2017 | 20.54 | 20.61 | 20.28 | 20.34 | 191,257 | -0.13(-0.63%) |
Apr 26, 2017 | 20.28 | 20.64 | 20.28 | 20.47 | 384,869 | +0.15(+0.76%) |
Apr 25, 2017 | 20.38 | 20.67 | 20.26 | 20.32 | 226,488 | +0.12(+0.59%) |
Apr 24, 2017 | 20.20 | 20.36 | 20.15 | 20.20 | 342,320 | +0.35(+1.77%) |
Apr 21, 2017 | 20.20 | 20.35 | 19.84 | 19.84 | 309,465 | -0.34(-1.70%) |
Apr 20, 2017 | 20.03 | 20.32 | 19.92 | 20.19 | 283,218 | +0.29(+1.47%) |
Apr 19, 2017 | 20.07 | 20.28 | 19.89 | 19.90 | 282,443 | -0.02(-0.09%) |
Apr 18, 2017 | 19.81 | 20.00 | 19.54 | 19.91 | 223,659 | -0.03(-0.13%) |
Apr 17, 2017 | 19.54 | 19.94 | 19.54 | 19.94 | 221,403 | +0.46(+2.38%) |
Apr 13, 2017 | 19.70 | 19.84 | 19.42 | 19.48 | 233,867 | -0.28(-1.43%) |
Apr 12, 2017 | 20.22 | 20.23 | 19.72 | 19.76 | 235,641 | -0.57(-2.78%) |
Apr 11, 2017 | 20.20 | 20.40 | 19.99 | 20.32 | 474,207 | +0.09(+0.47%) |
Apr 10, 2017 | 19.56 | 20.24 | 19.56 | 20.23 | 418,682 | +0.69(+3.51%) |
Apr 07, 2017 | 19.84 | 19.90 | 19.41 | 19.54 | 398,713 | -0.38(-1.89%) |
Apr 06, 2017 | 19.90 | 20.04 | 19.57 | 19.92 | 441,873 | +0.03(+0.17%) |
Apr 05, 2017 | 20.39 | 20.39 | 19.85 | 19.89 | 365,467 | -0.35(-1.74%) |
Apr 04, 2017 | 20.32 | 20.50 | 20.20 | 20.24 | 406,906 | -0.07(-0.34%) |
Apr 03, 2017 | 20.67 | 20.79 | 20.12 | 20.31 | 348,260 | -0.39(-1.86%) |
Mar 31, 2017 | 20.74 | 20.80 | 20.56 | 20.69 | 351,825 | -0.05(-0.25%) |
Mar 30, 2017 | 20.57 | 20.79 | 20.47 | 20.74 | 255,114 | +0.17(+0.83%) |
Mar 29, 2017 | 20.59 | 20.86 | 20.51 | 20.57 | 224,000 | -0.02(-0.08%) |
Mar 28, 2017 | 20.11 | 20.68 | 20.08 | 20.59 | 207,409 | +0.49(+2.43%) |
Mar 27, 2017 | 19.77 | 20.20 | 19.72 | 20.10 | 236,913 | +0.03(+0.13%) |
Mar 24, 2017 | 20.17 | 20.40 | 19.96 | 20.08 | 174,173 | -0.05(-0.26%) |
Mar 23, 2017 | 19.96 | 20.52 | 19.89 | 20.13 | 281,769 | +0.15(+0.77%) |
Mar 22, 2017 | 19.84 | 20.10 | 19.71 | 19.97 | 257,278 | +0.13(+0.65%) |
Mar 21, 2017 | 20.54 | 20.58 | 19.68 | 19.84 | 408,710 | -0.53(-2.61%) |
Mar 20, 2017 | 20.53 | 20.58 | 20.25 | 20.38 | 262,144 | -0.17(-0.83%) |
Mar 17, 2017 | 20.43 | 20.59 | 20.31 | 20.55 | 595,575 | +0.23(+1.14%) |
Mar 16, 2017 | 20.41 | 20.64 | 20.24 | 20.32 | 263,039 | -0.02(-0.08%) |
Mar 15, 2017 | 20.19 | 20.41 | 20.01 | 20.33 | 316,459 | +0.31(+1.54%) |
Mar 14, 2017 | 19.76 | 20.24 | 19.72 | 20.02 | 398,565 | +0.19(+0.95%) |
Mar 13, 2017 | 20.02 | 20.13 | 19.81 | 19.84 | 376,291 | -0.20(-0.98%) |
Mar 10, 2017 | 20.14 | 20.18 | 19.82 | 20.03 | 218,595 | +0.07(+0.34%) |
Mar 09, 2017 | 20.24 | 20.31 | 19.93 | 19.96 | 302,551 | -0.24(-1.19%) |
Mar 08, 2017 | 20.32 | 20.49 | 20.10 | 20.20 | 234,815 | -0.03(-0.17%) |
Mar 07, 2017 | 20.32 | 20.38 | 20.04 | 20.24 | 302,664 | -0.17(-0.84%) |
Mar 06, 2017 | 20.76 | 20.81 | 20.23 | 20.41 | 321,233 | -0.50(-2.38%) |
Mar 03, 2017 | 20.92 | 21.11 | 20.62 | 20.91 | 295,628 | -0.03(-0.12%) |
Mar 02, 2017 | 21.31 | 21.42 | 20.91 | 20.93 | 527,264 | -0.41(-1.93%) |