Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.43 | 20.54 | 19.91 | 20.00 | 529,013 | -0.38(-1.86%) |
May 30, 2017 | 20.23 | 20.49 | 20.23 | 20.38 | 609,611 | +0.10(+0.49%) |
May 26, 2017 | 20.24 | 20.41 | 20.14 | 20.28 | 641,484 | +0.07(+0.36%) |
May 25, 2017 | 19.76 | 20.31 | 19.73 | 20.21 | 1,020,269 | +0.51(+2.57%) |
May 24, 2017 | 19.56 | 19.78 | 19.44 | 19.70 | 449,716 | +0.25(+1.30%) |
May 23, 2017 | 19.51 | 19.51 | 19.20 | 19.45 | 540,427 | -0.06(-0.32%) |
May 22, 2017 | 19.42 | 19.56 | 19.25 | 19.51 | 367,828 | +0.23(+1.22%) |
May 19, 2017 | 19.20 | 19.45 | 19.19 | 19.28 | 866,899 | +0.12(+0.61%) |
May 18, 2017 | 18.85 | 19.25 | 18.56 | 19.16 | 777,217 | +0.23(+1.19%) |
May 17, 2017 | 19.37 | 19.41 | 18.91 | 18.93 | 742,967 | -0.68(-3.45%) |
May 16, 2017 | 19.50 | 19.66 | 19.38 | 19.61 | 526,257 | +0.19(+0.98%) |
May 15, 2017 | 19.33 | 19.53 | 19.31 | 19.42 | 498,598 | +0.08(+0.42%) |
May 12, 2017 | 19.32 | 19.40 | 19.15 | 19.34 | 308,045 | -0.04(-0.19%) |
May 11, 2017 | 19.23 | 19.41 | 19.10 | 19.38 | 442,043 | +0.08(+0.42%) |
May 10, 2017 | 19.30 | 19.38 | 19.13 | 19.29 | 497,933 | +0.06(+0.33%) |
May 09, 2017 | 19.07 | 19.30 | 19.05 | 19.23 | 615,220 | +0.19(+1.00%) |
May 08, 2017 | 19.59 | 19.66 | 19.01 | 19.04 | 829,815 | -0.31(-1.59%) |
May 05, 2017 | 19.87 | 19.95 | 19.21 | 19.35 | 791,665 | -0.48(-2.41%) |
May 04, 2017 | 18.96 | 20.12 | 18.91 | 19.83 | 2,132,509 | +1.00(+5.32%) |
May 03, 2017 | 19.80 | 20.14 | 18.27 | 18.82 | 1,837,288 | -1.29(-6.42%) |
May 02, 2017 | 20.77 | 20.77 | 19.79 | 20.12 | 979,719 | -0.60(-2.92%) |
May 01, 2017 | 20.30 | 20.74 | 20.14 | 20.72 | 650,376 | +0.57(+2.82%) |
Apr 28, 2017 | 20.49 | 20.58 | 20.06 | 20.15 | 626,226 | -0.36(-1.76%) |
Apr 27, 2017 | 19.93 | 20.56 | 19.79 | 20.51 | 756,549 | +0.71(+3.60%) |
Apr 26, 2017 | 19.78 | 19.95 | 19.54 | 19.80 | 601,405 | +0.01(+0.05%) |
Apr 25, 2017 | 19.12 | 20.01 | 19.12 | 19.79 | 873,199 | +0.86(+4.53%) |
Apr 24, 2017 | 18.91 | 19.01 | 18.68 | 18.93 | 444,777 | +0.30(+1.60%) |
Apr 21, 2017 | 18.54 | 18.73 | 18.36 | 18.63 | 420,244 | +0.04(+0.19%) |
Apr 20, 2017 | 18.28 | 18.68 | 18.28 | 18.60 | 466,962 | +0.42(+2.34%) |
Apr 19, 2017 | 17.98 | 18.19 | 17.93 | 18.17 | 577,757 | +0.31(+1.72%) |
Apr 18, 2017 | 17.75 | 17.88 | 17.54 | 17.87 | 360,764 | +0.08(+0.46%) |
Apr 17, 2017 | 17.57 | 17.80 | 17.56 | 17.79 | 366,185 | +0.31(+1.76%) |
Apr 13, 2017 | 17.65 | 17.82 | 17.45 | 17.48 | 288,150 | -0.22(-1.22%) |
Apr 12, 2017 | 17.88 | 17.91 | 17.62 | 17.70 | 378,913 | -0.19(-1.06%) |
Apr 11, 2017 | 17.65 | 17.89 | 17.51 | 17.89 | 468,402 | +0.16(+0.92%) |
Apr 10, 2017 | 17.70 | 18.03 | 17.68 | 17.72 | 582,899 | -0.03(-0.15%) |
Apr 07, 2017 | 17.66 | 17.83 | 17.62 | 17.75 | 415,329 | +0.05(+0.31%) |
Apr 06, 2017 | 17.73 | 17.84 | 17.11 | 17.70 | 787,257 | -0.05(-0.31%) |
Apr 05, 2017 | 18.16 | 18.24 | 17.64 | 17.75 | 520,926 | -0.36(-1.99%) |
Apr 04, 2017 | 17.99 | 18.31 | 17.99 | 18.11 | 555,797 | +0.12(+0.65%) |
Apr 03, 2017 | 18.28 | 18.46 | 17.97 | 17.99 | 542,669 | -0.35(-1.92%) |
Mar 31, 2017 | 18.34 | 18.38 | 18.29 | 18.35 | 475,510 | -0.03(-0.15%) |
Mar 30, 2017 | 18.20 | 18.40 | 18.20 | 18.37 | 324,964 | +0.18(+0.99%) |
Mar 29, 2017 | 18.36 | 18.36 | 18.07 | 18.19 | 269,247 | -0.24(-1.32%) |
Mar 28, 2017 | 18.26 | 18.45 | 18.23 | 18.44 | 775,378 | +0.20(+1.09%) |
Mar 27, 2017 | 18.11 | 18.28 | 17.82 | 18.24 | 305,713 | -0.07(-0.39%) |
Mar 24, 2017 | 18.32 | 18.51 | 18.19 | 18.31 | 414,131 | +0.03(+0.15%) |
Mar 23, 2017 | 18.25 | 18.35 | 18.17 | 18.28 | 541,859 | +0.01(+0.05%) |
Mar 22, 2017 | 18.35 | 18.47 | 17.90 | 18.27 | 386,121 | -0.09(-0.49%) |
Mar 21, 2017 | 18.82 | 18.91 | 18.17 | 18.36 | 658,614 | -0.35(-1.88%) |
Mar 20, 2017 | 18.64 | 18.96 | 18.64 | 18.72 | 571,303 | +0.10(+0.53%) |
Mar 17, 2017 | 18.54 | 18.66 | 18.44 | 18.62 | 714,100 | +0.14(+0.78%) |
Mar 16, 2017 | 18.53 | 18.60 | 18.33 | 18.47 | 364,124 | -0.01(-0.05%) |
Mar 15, 2017 | 18.31 | 18.53 | 18.07 | 18.48 | 556,967 | +0.22(+1.19%) |
Mar 14, 2017 | 18.33 | 18.33 | 18.08 | 18.26 | 328,269 | -0.14(-0.74%) |
Mar 13, 2017 | 18.29 | 18.40 | 18.20 | 18.40 | 458,862 | +0.08(+0.44%) |
Mar 10, 2017 | 18.28 | 18.50 | 18.21 | 18.32 | 234,271 | +0.10(+0.55%) |
Mar 09, 2017 | 18.18 | 18.36 | 17.89 | 18.22 | 306,293 | -0.04(-0.20%) |
Mar 08, 2017 | 18.47 | 18.56 | 18.22 | 18.26 | 729,368 | -0.19(-1.03%) |
Mar 07, 2017 | 18.21 | 18.52 | 18.15 | 18.45 | 823,462 | +0.22(+1.19%) |
Mar 06, 2017 | 18.40 | 18.67 | 18.13 | 18.23 | 471,603 | -0.18(-0.98%) |
Mar 03, 2017 | 18.66 | 18.72 | 18.29 | 18.41 | 319,065 | -0.26(-1.38%) |
Mar 02, 2017 | 18.78 | 18.89 | 18.55 | 18.67 | 312,886 | -0.17(-0.89%) |