Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.22 | 18.22 | 18.12 | 18.12 | 369,699 | -0.02(-0.09%) |
May 30, 2017 | 18.10 | 18.17 | 18.08 | 18.14 | 390,922 | -0.04(-0.22%) |
May 26, 2017 | 18.19 | 18.20 | 18.09 | 18.18 | 391,530 | -0.10(-0.57%) |
May 25, 2017 | 18.32 | 18.37 | 18.19 | 18.28 | 415,463 | -0.04(-0.22%) |
May 24, 2017 | 18.33 | 18.33 | 18.17 | 18.32 | 353,478 | -0.11(-0.61%) |
May 23, 2017 | 18.54 | 18.58 | 18.42 | 18.44 | 484,671 | -0.21(-1.11%) |
May 22, 2017 | 18.63 | 18.66 | 18.52 | 18.64 | 267,721 | +0.10(+0.56%) |
May 19, 2017 | 18.47 | 18.62 | 18.39 | 18.54 | 339,328 | +0.13(+0.69%) |
May 18, 2017 | 18.35 | 18.45 | 18.32 | 18.41 | 213,624 | +0.10(+0.52%) |
May 17, 2017 | 18.49 | 18.73 | 18.25 | 18.32 | 297,863 | -0.53(-2.84%) |
May 16, 2017 | 18.90 | 19.05 | 18.78 | 18.85 | 262,141 | -0.03(-0.16%) |
May 15, 2017 | 19.00 | 19.01 | 18.83 | 18.88 | 266,782 | +0.22(+1.16%) |
May 12, 2017 | 18.72 | 18.74 | 18.58 | 18.66 | 179,260 | +0.05(+0.25%) |
May 11, 2017 | 18.73 | 18.73 | 18.56 | 18.62 | 209,347 | -0.03(-0.17%) |
May 10, 2017 | 18.73 | 18.73 | 18.56 | 18.65 | 260,577 | +0.11(+0.59%) |
May 09, 2017 | 18.83 | 18.86 | 18.45 | 18.54 | 663,429 | -0.95(-4.85%) |
May 08, 2017 | 19.52 | 19.57 | 19.21 | 19.49 | 285,643 | -0.30(-1.53%) |
May 05, 2017 | 19.55 | 19.79 | 19.42 | 19.79 | 177,837 | +0.23(+1.19%) |
May 04, 2017 | 19.54 | 19.58 | 19.43 | 19.55 | 290,998 | -0.33(-1.68%) |
May 03, 2017 | 20.14 | 20.14 | 19.86 | 19.89 | 297,629 | -0.60(-2.95%) |
May 02, 2017 | 20.48 | 20.52 | 20.32 | 20.49 | 295,624 | -0.16(-0.79%) |
May 01, 2017 | 20.56 | 20.70 | 20.56 | 20.66 | 185,373 | +0.24(+1.18%) |
Apr 28, 2017 | 20.32 | 20.48 | 20.25 | 20.41 | 682,063 | -0.05(-0.26%) |
Apr 27, 2017 | 20.33 | 20.48 | 20.24 | 20.47 | 787,621 | +0.40(+1.97%) |
Apr 26, 2017 | 20.21 | 20.21 | 20.07 | 20.07 | 104,313 | -0.32(-1.56%) |
Apr 25, 2017 | 20.34 | 20.41 | 20.23 | 20.39 | 171,381 | +0.11(+0.53%) |
Apr 24, 2017 | 20.37 | 20.48 | 20.19 | 20.28 | 263,434 | +0.29(+1.47%) |
Apr 21, 2017 | 20.00 | 20.08 | 19.86 | 19.99 | 218,937 | -0.04(-0.19%) |
Apr 20, 2017 | 19.97 | 20.05 | 19.91 | 20.03 | 106,817 | +0.22(+1.09%) |
Apr 19, 2017 | 19.95 | 19.95 | 19.76 | 19.81 | 158,769 | -0.22(-1.12%) |
Apr 18, 2017 | 20.11 | 20.11 | 19.93 | 20.04 | 99,103 | -0.33(-1.64%) |
Apr 17, 2017 | 20.28 | 20.37 | 20.18 | 20.37 | 135,842 | +0.26(+1.31%) |
Apr 13, 2017 | 20.24 | 20.28 | 20.11 | 20.11 | 147,444 | -0.05(-0.23%) |
Apr 12, 2017 | 20.24 | 20.25 | 20.09 | 20.15 | 129,930 | -0.09(-0.46%) |
Apr 11, 2017 | 20.20 | 20.28 | 20.06 | 20.24 | 221,969 | +0.21(+1.04%) |
Apr 10, 2017 | 20.02 | 20.08 | 19.98 | 20.04 | 126,771 | +0.05(+0.23%) |
Apr 07, 2017 | 20.00 | 20.05 | 19.94 | 19.99 | 106,646 | -0.11(-0.54%) |
Apr 06, 2017 | 20.14 | 20.14 | 20.04 | 20.10 | 157,685 | -0.13(-0.65%) |
Apr 05, 2017 | 20.50 | 20.50 | 20.22 | 20.23 | 157,780 | -0.27(-1.32%) |
Apr 04, 2017 | 20.42 | 20.51 | 20.41 | 20.50 | 126,816 | -0.16(-0.75%) |
Apr 03, 2017 | 20.64 | 20.67 | 20.51 | 20.66 | 120,220 | -0.05(-0.22%) |
Mar 31, 2017 | 20.83 | 20.83 | 20.65 | 20.70 | 195,119 | -0.22(-1.04%) |
Mar 30, 2017 | 20.86 | 20.96 | 20.86 | 20.92 | 186,504 | +0.13(+0.63%) |
Mar 29, 2017 | 20.70 | 20.83 | 20.69 | 20.79 | 217,901 | +0.24(+1.17%) |
Mar 28, 2017 | 20.33 | 20.56 | 20.28 | 20.55 | 333,178 | +0.43(+2.16%) |
Mar 27, 2017 | 19.93 | 20.13 | 19.90 | 20.11 | 202,904 | +0.15(+0.74%) |
Mar 24, 2017 | 19.94 | 20.08 | 19.86 | 19.97 | 499,930 | +0.20(+1.02%) |
Mar 23, 2017 | 19.80 | 19.92 | 19.73 | 19.76 | 381,244 | -0.26(-1.28%) |
Mar 22, 2017 | 19.97 | 20.06 | 19.83 | 20.02 | 264,675 | -0.26(-1.26%) |
Mar 21, 2017 | 20.61 | 20.64 | 20.26 | 20.28 | 302,550 | -0.35(-1.69%) |
Mar 20, 2017 | 20.68 | 20.71 | 20.60 | 20.62 | 118,021 | +0.07(+0.34%) |
Mar 17, 2017 | 20.65 | 20.68 | 20.52 | 20.55 | 294,158 | +0.13(+0.64%) |
Mar 16, 2017 | 20.46 | 20.49 | 20.37 | 20.42 | 193,932 | -0.38(-1.82%) |
Mar 15, 2017 | 20.43 | 20.82 | 20.41 | 20.80 | 184,453 | +0.45(+2.21%) |
Mar 14, 2017 | 20.33 | 20.38 | 20.28 | 20.35 | 102,843 | -0.24(-1.17%) |
Mar 13, 2017 | 20.62 | 20.69 | 20.59 | 20.59 | 141,955 | +0.10(+0.49%) |
Mar 10, 2017 | 20.59 | 20.59 | 20.39 | 20.49 | 199,565 | +0.09(+0.42%) |
Mar 09, 2017 | 20.47 | 20.52 | 20.35 | 20.41 | 163,827 | +0.23(+1.15%) |
Mar 08, 2017 | 20.24 | 20.33 | 20.16 | 20.17 | 92,579 | -0.07(-0.34%) |
Mar 07, 2017 | 20.24 | 20.31 | 20.21 | 20.24 | 120,483 | +0.19(+0.97%) |
Mar 06, 2017 | 20.08 | 20.10 | 20.04 | 20.05 | 118,066 | +0.03(+0.15%) |
Mar 03, 2017 | 19.98 | 20.04 | 19.87 | 20.02 | 111,395 | -0.05(-0.23%) |
Mar 02, 2017 | 20.24 | 20.24 | 20.05 | 20.07 | 181,191 | -0.29(-1.45%) |