Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.44 | 19.64 | 19.44 | 19.62 | 476,091 | +0.30(+1.56%) |
May 30, 2017 | 19.28 | 19.70 | 18.93 | 19.32 | 655,517 | -0.06(-0.31%) |
May 26, 2017 | 19.39 | 19.43 | 19.31 | 19.38 | 509,793 | -0.05(-0.23%) |
May 25, 2017 | 19.32 | 19.59 | 19.31 | 19.42 | 592,289 | +0.17(+0.90%) |
May 24, 2017 | 19.42 | 19.42 | 19.22 | 19.25 | 1,214,974 | -0.18(-0.93%) |
May 23, 2017 | 19.52 | 19.65 | 19.34 | 19.43 | 666,207 | -0.07(-0.37%) |
May 22, 2017 | 19.44 | 19.61 | 19.42 | 19.51 | 398,703 | +0.04(+0.19%) |
May 19, 2017 | 19.28 | 19.59 | 19.25 | 19.47 | 656,540 | +0.39(+2.05%) |
May 18, 2017 | 18.98 | 19.22 | 18.93 | 19.08 | 1,204,957 | -0.17(-0.90%) |
May 17, 2017 | 19.47 | 19.59 | 19.24 | 19.25 | 568,919 | -0.51(-2.57%) |
May 16, 2017 | 19.36 | 19.76 | 19.25 | 19.76 | 1,197,474 | +0.60(+3.13%) |
May 15, 2017 | 19.37 | 19.40 | 19.09 | 19.16 | 1,148,526 | -0.01(-0.05%) |
May 12, 2017 | 19.50 | 19.51 | 19.14 | 19.17 | 614,296 | -0.04(-0.19%) |
May 11, 2017 | 19.34 | 19.38 | 19.10 | 19.21 | 891,648 | -0.24(-1.21%) |
May 10, 2017 | 19.31 | 19.46 | 19.22 | 19.44 | 920,379 | +0.02(+0.09%) |
May 09, 2017 | 19.26 | 19.46 | 19.18 | 19.42 | 755,410 | +0.05(+0.28%) |
May 08, 2017 | 19.36 | 19.42 | 19.22 | 19.37 | 946,842 | -0.04(-0.19%) |
May 05, 2017 | 19.48 | 19.48 | 19.21 | 19.41 | 1,053,941 | -0.05(-0.28%) |
May 04, 2017 | 19.57 | 19.60 | 19.36 | 19.46 | 811,749 | +0.09(+0.47%) |
May 03, 2017 | 19.78 | 19.78 | 19.27 | 19.37 | 1,260,133 | -0.41(-2.06%) |
May 02, 2017 | 19.81 | 19.86 | 19.71 | 19.78 | 1,481,410 | -0.11(-0.55%) |
May 01, 2017 | 19.69 | 20.18 | 19.69 | 19.89 | 1,522,693 | +0.19(+0.97%) |
Apr 28, 2017 | 19.20 | 19.75 | 19.17 | 19.70 | 1,415,102 | +0.49(+2.55%) |
Apr 27, 2017 | 19.10 | 19.26 | 19.10 | 19.21 | 443,123 | +0.05(+0.28%) |
Apr 26, 2017 | 18.81 | 19.30 | 18.80 | 19.15 | 887,095 | +0.45(+2.43%) |
Apr 25, 2017 | 18.57 | 18.78 | 18.54 | 18.70 | 693,110 | +0.32(+1.73%) |
Apr 24, 2017 | 18.44 | 18.52 | 18.36 | 18.38 | 554,256 | +0.28(+1.55%) |
Apr 21, 2017 | 17.97 | 18.15 | 17.95 | 18.10 | 860,855 | +0.12(+0.66%) |
Apr 20, 2017 | 18.05 | 18.05 | 17.87 | 17.98 | 941,251 | +0.00(+0.00%) |
Apr 19, 2017 | 17.84 | 18.21 | 17.76 | 17.98 | 1,269,855 | +0.15(+0.86%) |
Apr 18, 2017 | 17.76 | 17.96 | 17.62 | 17.83 | 1,257,962 | +0.01(+0.05%) |
Apr 17, 2017 | 17.62 | 17.88 | 17.61 | 17.82 | 586,863 | +0.10(+0.56%) |
Apr 13, 2017 | 18.05 | 18.15 | 17.64 | 17.72 | 1,299,556 | -0.20(-1.11%) |
Apr 12, 2017 | 17.51 | 18.07 | 17.46 | 17.92 | 2,112,195 | +0.40(+2.28%) |
Apr 11, 2017 | 17.27 | 17.58 | 17.23 | 17.52 | 1,104,066 | +0.15(+0.84%) |
Apr 10, 2017 | 17.30 | 17.46 | 17.30 | 17.37 | 536,338 | -0.03(-0.16%) |
Apr 07, 2017 | 17.05 | 17.49 | 17.05 | 17.40 | 770,728 | -0.07(-0.42%) |
Apr 06, 2017 | 17.18 | 17.54 | 17.18 | 17.47 | 787,699 | +0.36(+2.12%) |
Apr 05, 2017 | 17.16 | 17.20 | 17.03 | 17.11 | 1,032,873 | -0.10(-0.58%) |
Apr 04, 2017 | 17.16 | 17.25 | 17.14 | 17.21 | 413,312 | +0.05(+0.26%) |
Apr 03, 2017 | 17.12 | 17.20 | 17.05 | 17.17 | 809,794 | +0.04(+0.24%) |
Mar 31, 2017 | 17.00 | 17.28 | 16.81 | 17.12 | 893,655 | -0.14(-0.81%) |
Mar 30, 2017 | 16.93 | 17.38 | 16.76 | 17.27 | 1,230,249 | +0.75(+4.56%) |
Mar 29, 2017 | 16.43 | 16.55 | 16.43 | 16.51 | 687,979 | +0.09(+0.55%) |
Mar 28, 2017 | 16.73 | 16.78 | 16.41 | 16.42 | 849,436 | -0.17(-1.04%) |
Mar 27, 2017 | 16.66 | 16.71 | 16.54 | 16.59 | 755,943 | +0.23(+1.39%) |
Mar 24, 2017 | 16.42 | 16.53 | 16.32 | 16.37 | 683,615 | +0.06(+0.39%) |
Mar 23, 2017 | 16.18 | 16.39 | 16.10 | 16.30 | 721,908 | +0.19(+1.18%) |
Mar 22, 2017 | 16.01 | 16.13 | 15.87 | 16.11 | 1,061,921 | +0.43(+2.72%) |
Mar 21, 2017 | 16.05 | 16.13 | 15.68 | 15.69 | 493,087 | -0.33(-2.04%) |
Mar 20, 2017 | 16.20 | 16.31 | 16.00 | 16.01 | 497,798 | -0.02(-0.11%) |
Mar 17, 2017 | 15.97 | 16.25 | 15.97 | 16.03 | 526,708 | +0.28(+1.79%) |
Mar 16, 2017 | 15.96 | 15.96 | 15.74 | 15.75 | 363,250 | -0.05(-0.34%) |
Mar 15, 2017 | 15.70 | 15.92 | 15.68 | 15.80 | 456,465 | +0.11(+0.69%) |
Mar 14, 2017 | 15.83 | 15.83 | 15.64 | 15.70 | 437,531 | -0.18(-1.14%) |
Mar 13, 2017 | 15.90 | 15.91 | 15.79 | 15.88 | 781,935 | -0.02(-0.11%) |
Mar 10, 2017 | 15.92 | 15.95 | 15.83 | 15.90 | 965,131 | +0.00(+0.00%) |
Mar 09, 2017 | 15.90 | 15.98 | 15.82 | 15.90 | 656,642 | +0.04(+0.23%) |
Mar 08, 2017 | 15.93 | 15.96 | 15.80 | 15.86 | 393,281 | -0.05(-0.28%) |
Mar 07, 2017 | 16.16 | 16.19 | 15.90 | 15.90 | 685,426 | -0.15(-0.96%) |
Mar 06, 2017 | 16.23 | 16.25 | 16.06 | 16.06 | 289,146 | -0.27(-1.67%) |
Mar 03, 2017 | 16.12 | 16.33 | 16.07 | 16.33 | 449,637 | +0.28(+1.75%) |
Mar 02, 2017 | 16.01 | 16.11 | 15.94 | 16.05 | 490,390 | +0.05(+0.28%) |