Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.97 | 17.97 | 17.42 | 17.78 | 292,496 | +0.00(+0.00%) |
May 30, 2017 | 17.69 | 17.87 | 17.51 | 17.78 | 224,398 | +0.14(+0.78%) |
May 26, 2017 | 17.24 | 17.69 | 17.10 | 17.65 | 132,569 | +0.32(+1.84%) |
May 25, 2017 | 17.24 | 17.46 | 17.05 | 17.33 | 320,005 | +0.27(+1.60%) |
May 24, 2017 | 17.24 | 17.26 | 16.96 | 17.05 | 207,333 | -0.09(-0.53%) |
May 23, 2017 | 17.42 | 17.42 | 17.10 | 17.14 | 157,565 | -0.23(-1.31%) |
May 22, 2017 | 16.96 | 17.42 | 16.96 | 17.37 | 242,706 | +0.36(+2.14%) |
May 19, 2017 | 17.33 | 17.56 | 16.94 | 17.01 | 170,102 | -0.32(-1.84%) |
May 18, 2017 | 17.37 | 17.42 | 17.10 | 17.33 | 293,365 | +0.05(+0.26%) |
May 17, 2017 | 17.83 | 17.78 | 17.24 | 17.28 | 321,339 | -0.55(-3.07%) |
May 16, 2017 | 17.97 | 18.01 | 17.69 | 17.83 | 116,639 | +0.00(+0.00%) |
May 15, 2017 | 17.97 | 18.06 | 17.78 | 17.83 | 185,495 | +0.05(+0.26%) |
May 12, 2017 | 17.65 | 17.94 | 17.42 | 17.78 | 175,386 | +0.14(+0.78%) |
May 11, 2017 | 17.56 | 17.87 | 17.33 | 17.65 | 161,900 | -0.05(-0.26%) |
May 10, 2017 | 17.78 | 17.90 | 17.56 | 17.69 | 167,062 | -0.18(-1.02%) |
May 09, 2017 | 18.24 | 18.31 | 17.78 | 17.87 | 209,973 | -0.36(-2.00%) |
May 08, 2017 | 18.24 | 18.33 | 17.78 | 18.24 | 202,518 | -0.05(-0.25%) |
May 05, 2017 | 18.42 | 18.51 | 18.01 | 18.28 | 203,724 | -0.14(-0.74%) |
May 04, 2017 | 18.83 | 18.83 | 18.24 | 18.42 | 150,981 | -0.36(-1.94%) |
May 03, 2017 | 19.01 | 19.31 | 18.70 | 18.79 | 257,153 | -0.41(-2.14%) |
May 02, 2017 | 19.93 | 19.97 | 19.08 | 19.20 | 238,953 | -0.73(-3.66%) |
May 01, 2017 | 19.97 | 20.52 | 19.42 | 19.93 | 424,211 | +0.09(+0.46%) |
Apr 28, 2017 | 20.34 | 20.34 | 19.61 | 19.84 | 234,068 | -0.50(-2.47%) |
Apr 27, 2017 | 19.42 | 20.84 | 19.38 | 20.34 | 270,342 | +0.87(+4.45%) |
Apr 26, 2017 | 21.29 | 21.29 | 19.29 | 19.47 | 519,183 | -3.10(-13.74%) |
Apr 25, 2017 | 22.62 | 22.66 | 22.30 | 22.57 | 247,424 | +0.23(+1.02%) |
Apr 24, 2017 | 22.25 | 22.48 | 21.85 | 22.34 | 155,378 | +0.55(+2.51%) |
Apr 21, 2017 | 22.25 | 22.25 | 21.61 | 21.80 | 160,060 | -0.46(-2.05%) |
Apr 20, 2017 | 21.89 | 22.43 | 21.75 | 22.25 | 173,005 | +0.55(+2.52%) |
Apr 19, 2017 | 21.66 | 21.93 | 21.52 | 21.70 | 116,513 | +0.27(+1.28%) |
Apr 18, 2017 | 21.34 | 21.61 | 21.16 | 21.43 | 110,652 | -0.09(-0.42%) |
Apr 17, 2017 | 21.25 | 21.57 | 21.11 | 21.52 | 114,406 | +0.36(+1.72%) |
Apr 13, 2017 | 21.25 | 21.43 | 21.02 | 21.16 | 110,244 | -0.18(-0.85%) |
Apr 12, 2017 | 21.61 | 21.66 | 21.25 | 21.34 | 141,114 | -0.32(-1.47%) |
Apr 11, 2017 | 21.52 | 21.80 | 21.39 | 21.66 | 192,112 | +0.09(+0.42%) |
Apr 10, 2017 | 20.93 | 21.66 | 20.84 | 21.57 | 209,021 | +0.68(+3.27%) |
Apr 07, 2017 | 20.88 | 21.07 | 20.75 | 20.88 | 577,050 | -0.14(-0.65%) |
Apr 06, 2017 | 20.84 | 21.02 | 20.56 | 21.02 | 276,225 | +0.23(+1.10%) |
Apr 05, 2017 | 21.48 | 21.52 | 20.66 | 20.79 | 281,161 | -0.50(-2.36%) |
Apr 04, 2017 | 22.02 | 22.07 | 21.02 | 21.29 | 222,731 | -0.87(-3.91%) |
Apr 03, 2017 | 23.16 | 23.16 | 21.89 | 22.16 | 272,998 | -0.96(-4.14%) |
Mar 31, 2017 | 22.94 | 23.26 | 22.75 | 23.12 | 368,597 | +0.16(+0.72%) |
Mar 30, 2017 | 22.73 | 23.45 | 22.55 | 22.95 | 435,489 | +0.23(+1.00%) |
Mar 29, 2017 | 22.91 | 23.14 | 22.64 | 22.73 | 339,116 | -0.23(-0.99%) |
Mar 28, 2017 | 23.00 | 23.27 | 22.73 | 22.95 | 412,935 | -0.09(-0.39%) |
Mar 27, 2017 | 23.14 | 23.23 | 22.95 | 23.04 | 159,497 | -0.27(-1.16%) |
Mar 24, 2017 | 23.63 | 23.86 | 23.23 | 23.32 | 199,957 | +0.14(+0.59%) |
Mar 23, 2017 | 23.59 | 24.54 | 22.77 | 23.18 | 462,936 | +0.54(+2.40%) |
Mar 22, 2017 | 22.55 | 22.86 | 22.46 | 22.64 | 111,917 | -0.05(-0.20%) |
Mar 21, 2017 | 23.45 | 23.45 | 22.67 | 22.68 | 125,141 | -0.63(-2.72%) |
Mar 20, 2017 | 23.18 | 23.68 | 23.09 | 23.32 | 135,097 | +0.09(+0.39%) |
Mar 17, 2017 | 23.72 | 23.77 | 23.18 | 23.23 | 323,059 | -0.41(-1.72%) |
Mar 16, 2017 | 23.72 | 23.95 | 23.52 | 23.63 | 93,643 | -0.05(-0.19%) |
Mar 15, 2017 | 23.45 | 23.77 | 23.41 | 23.68 | 155,476 | +0.41(+1.75%) |
Mar 14, 2017 | 23.23 | 23.68 | 22.95 | 23.27 | 151,448 | -0.14(-0.58%) |
Mar 13, 2017 | 23.68 | 23.14 | 23.41 | 89,102 | +0.09(+0.39%) | |
Mar 10, 2017 | 23.18 | 23.45 | 22.91 | 23.32 | 138,762 | +0.23(+0.98%) |
Mar 09, 2017 | 23.50 | 23.72 | 23.00 | 23.09 | 180,335 | -0.45(-1.92%) |
Mar 08, 2017 | 23.86 | 24.24 | 23.52 | 23.54 | 220,054 | -0.32(-1.33%) |
Mar 07, 2017 | 23.63 | 23.90 | 23.57 | 23.86 | 210,262 | +0.23(+0.96%) |
Mar 06, 2017 | 23.63 | 23.90 | 23.41 | 23.63 | 195,918 | -0.14(-0.57%) |
Mar 03, 2017 | 23.23 | 23.81 | 22.59 | 23.77 | 174,419 | +0.54(+2.34%) |
Mar 02, 2017 | 23.41 | 24.80 | 22.91 | 23.23 | 411,291 | +1.58(+7.32%) |