Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.10 | 18.20 | 17.66 | 18.05 | 993,112 | -0.27(-1.47%) |
May 30, 2017 | 19.46 | 19.50 | 18.32 | 18.32 | 702,136 | -1.35(-6.86%) |
May 26, 2017 | 19.84 | 19.84 | 19.45 | 19.67 | 687,452 | -0.10(-0.51%) |
May 25, 2017 | 20.44 | 20.53 | 19.75 | 19.77 | 555,031 | -0.58(-2.85%) |
May 24, 2017 | 20.71 | 20.77 | 20.15 | 20.35 | 497,556 | -0.31(-1.50%) |
May 23, 2017 | 20.46 | 20.74 | 20.15 | 20.66 | 737,814 | +0.28(+1.37%) |
May 22, 2017 | 20.35 | 20.46 | 20.18 | 20.38 | 730,604 | +0.27(+1.34%) |
May 19, 2017 | 19.74 | 20.30 | 19.73 | 20.11 | 737,387 | +0.57(+2.92%) |
May 18, 2017 | 19.39 | 19.68 | 19.05 | 19.54 | 666,463 | -0.03(-0.15%) |
May 17, 2017 | 20.12 | 20.13 | 19.44 | 19.57 | 928,865 | -0.98(-4.77%) |
May 16, 2017 | 20.26 | 20.61 | 20.02 | 20.55 | 1,271,262 | +0.36(+1.78%) |
May 15, 2017 | 20.02 | 20.21 | 19.70 | 20.19 | 1,164,632 | +0.59(+3.01%) |
May 12, 2017 | 19.40 | 19.63 | 19.36 | 19.60 | 825,344 | +0.08(+0.41%) |
May 11, 2017 | 19.05 | 19.56 | 18.93 | 19.52 | 1,083,232 | +0.48(+2.52%) |
May 10, 2017 | 18.94 | 19.08 | 18.80 | 19.04 | 685,292 | +0.16(+0.85%) |
May 09, 2017 | 19.07 | 19.16 | 18.58 | 18.88 | 706,030 | -0.17(-0.89%) |
May 08, 2017 | 19.08 | 19.31 | 18.76 | 19.05 | 1,363,843 | +0.01(+0.05%) |
May 05, 2017 | 18.15 | 19.07 | 18.01 | 19.04 | 1,123,880 | +1.44(+8.18%) |
May 04, 2017 | 18.28 | 18.53 | 17.57 | 17.60 | 1,868,324 | -0.70(-3.83%) |
May 03, 2017 | 18.22 | 18.42 | 18.14 | 18.30 | 805,782 | +0.08(+0.44%) |
May 02, 2017 | 18.49 | 18.53 | 18.08 | 18.22 | 608,384 | -0.17(-0.92%) |
May 01, 2017 | 18.32 | 18.52 | 17.95 | 18.39 | 655,637 | +0.16(+0.88%) |
Apr 28, 2017 | 18.62 | 18.73 | 18.21 | 18.23 | 775,892 | -0.23(-1.25%) |
Apr 27, 2017 | 18.83 | 18.83 | 18.00 | 18.46 | 765,886 | -0.46(-2.43%) |
Apr 26, 2017 | 18.45 | 19.28 | 18.37 | 18.92 | 833,685 | +0.33(+1.78%) |
Apr 25, 2017 | 18.51 | 18.77 | 18.42 | 18.59 | 405,301 | +0.23(+1.25%) |
Apr 24, 2017 | 18.57 | 18.69 | 18.30 | 18.36 | 734,445 | +0.25(+1.38%) |
Apr 21, 2017 | 18.16 | 18.25 | 17.90 | 18.11 | 602,065 | -0.05(-0.28%) |
Apr 20, 2017 | 18.17 | 18.31 | 17.94 | 18.16 | 716,676 | +0.21(+1.17%) |
Apr 19, 2017 | 18.47 | 18.87 | 17.92 | 17.95 | 1,055,570 | -0.19(-1.05%) |
Apr 18, 2017 | 18.28 | 18.32 | 17.85 | 18.14 | 497,057 | -0.34(-1.84%) |
Apr 17, 2017 | 18.26 | 18.53 | 18.05 | 18.48 | 574,126 | +0.32(+1.76%) |
Apr 13, 2017 | 18.80 | 18.86 | 18.16 | 18.16 | 581,436 | -0.62(-3.30%) |
Apr 12, 2017 | 19.50 | 19.55 | 18.75 | 18.78 | 920,198 | -0.84(-4.28%) |
Apr 11, 2017 | 19.62 | 19.80 | 19.39 | 19.62 | 744,564 | +0.21(+1.08%) |
Apr 10, 2017 | 19.15 | 19.48 | 19.11 | 19.41 | 555,294 | +0.31(+1.62%) |
Apr 07, 2017 | 19.10 | 19.29 | 19.01 | 19.10 | 826,443 | -0.07(-0.37%) |
Apr 06, 2017 | 18.37 | 19.21 | 18.14 | 19.17 | 1,089,810 | +1.00(+5.50%) |
Apr 05, 2017 | 18.68 | 19.04 | 18.10 | 18.17 | 814,072 | -0.25(-1.36%) |
Apr 04, 2017 | 18.31 | 18.60 | 18.13 | 18.42 | 670,834 | +0.12(+0.66%) |
Apr 03, 2017 | 18.33 | 18.58 | 17.83 | 18.30 | 1,214,128 | -0.03(-0.16%) |
Mar 31, 2017 | 18.11 | 18.47 | 18.07 | 18.33 | 683,699 | +0.14(+0.77%) |
Mar 30, 2017 | 18.15 | 18.26 | 17.93 | 18.19 | 613,811 | +0.07(+0.39%) |
Mar 29, 2017 | 17.94 | 18.18 | 17.85 | 18.12 | 741,376 | +0.09(+0.50%) |
Mar 28, 2017 | 17.50 | 18.15 | 17.35 | 18.03 | 1,019,435 | +0.52(+2.97%) |
Mar 27, 2017 | 17.52 | 17.73 | 17.21 | 17.51 | 1,174,116 | -0.35(-1.96%) |
Mar 24, 2017 | 18.01 | 18.20 | 17.78 | 17.86 | 1,398,172 | -0.03(-0.17%) |
Mar 23, 2017 | 17.67 | 18.04 | 17.67 | 17.89 | 1,391,129 | +0.22(+1.25%) |
Mar 22, 2017 | 17.25 | 17.73 | 17.04 | 17.67 | 1,293,420 | +0.26(+1.49%) |
Mar 21, 2017 | 17.94 | 17.94 | 17.19 | 17.41 | 1,171,137 | -0.39(-2.19%) |
Mar 20, 2017 | 17.98 | 17.99 | 17.67 | 17.80 | 1,038,227 | -0.26(-1.44%) |
Mar 17, 2017 | 18.16 | 18.31 | 17.94 | 18.06 | 1,287,653 | +0.02(+0.11%) |
Mar 16, 2017 | 18.60 | 18.75 | 18.02 | 18.04 | 1,026,149 | -0.49(-2.64%) |
Mar 15, 2017 | 18.31 | 18.59 | 17.57 | 18.53 | 1,385,845 | +0.74(+4.16%) |
Mar 14, 2017 | 17.77 | 17.82 | 17.10 | 17.79 | 891,860 | -0.25(-1.39%) |
Mar 13, 2017 | 18.30 | 17.95 | 18.04 | 612,973 | -0.08(-0.44%) | |
Mar 10, 2017 | 18.05 | 18.75 | 17.87 | 18.12 | 1,218,950 | +0.01(+0.06%) |
Mar 09, 2017 | 18.68 | 18.75 | 17.82 | 18.11 | 1,285,570 | -0.57(-3.05%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.54 | 18.68 | 2,119,241 | -0.32(-1.68%) |
Mar 07, 2017 | 19.69 | 19.83 | 19.00 | 19.00 | 775,111 | -0.71(-3.60%) |
Mar 06, 2017 | 19.96 | 20.11 | 19.56 | 19.71 | 651,091 | -0.48(-2.38%) |
Mar 03, 2017 | 20.44 | 20.53 | 20.10 | 20.19 | 960,073 | -0.16(-0.79%) |
Mar 02, 2017 | 20.76 | 20.76 | 20.32 | 20.35 | 974,885 | -0.56(-2.68%) |