Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.32 | 18.56 | 18.18 | 18.26 | 21,729 | -0.14(-0.75%) |
May 30, 2017 | 18.34 | 18.54 | 18.34 | 18.40 | 8,939 | -0.15(-0.82%) |
May 26, 2017 | 18.50 | 18.62 | 18.44 | 18.56 | 10,835 | +0.08(+0.43%) |
May 25, 2017 | 18.39 | 18.58 | 18.28 | 18.48 | 12,271 | -0.05(-0.27%) |
May 24, 2017 | 18.58 | 18.62 | 18.40 | 18.53 | 10,525 | -0.07(-0.39%) |
May 23, 2017 | 18.55 | 18.86 | 18.49 | 18.60 | 9,609 | +0.15(+0.83%) |
May 22, 2017 | 18.48 | 18.50 | 18.25 | 18.45 | 12,206 | +0.04(+0.24%) |
May 19, 2017 | 18.90 | 19.01 | 18.35 | 18.40 | 25,909 | -0.28(-1.52%) |
May 18, 2017 | 18.28 | 19.34 | 18.28 | 18.69 | 22,299 | +0.09(+0.47%) |
May 17, 2017 | 18.93 | 19.08 | 18.18 | 18.60 | 33,785 | -0.75(-3.87%) |
May 16, 2017 | 19.42 | 19.43 | 19.07 | 19.35 | 9,943 | -0.12(-0.60%) |
May 15, 2017 | 19.07 | 19.46 | 19.06 | 19.46 | 12,597 | +0.71(+3.80%) |
May 12, 2017 | 18.86 | 19.06 | 18.56 | 18.75 | 14,554 | -0.18(-0.96%) |
May 11, 2017 | 18.99 | 19.20 | 18.77 | 18.93 | 18,083 | -0.11(-0.57%) |
May 10, 2017 | 18.97 | 19.46 | 18.96 | 19.04 | 17,541 | -0.05(-0.27%) |
May 09, 2017 | 19.43 | 19.86 | 19.02 | 19.09 | 12,922 | -0.24(-1.24%) |
May 08, 2017 | 19.41 | 19.82 | 19.25 | 19.33 | 16,993 | -0.08(-0.41%) |
May 05, 2017 | 19.46 | 19.49 | 19.19 | 19.41 | 15,777 | -0.07(-0.34%) |
May 04, 2017 | 19.65 | 19.74 | 19.36 | 19.48 | 5,851 | +0.04(+0.19%) |
May 03, 2017 | 19.51 | 19.75 | 19.41 | 19.44 | 15,469 | -0.12(-0.59%) |
May 02, 2017 | 19.62 | 19.62 | 19.44 | 19.56 | 11,111 | -0.04(-0.19%) |
May 01, 2017 | 19.80 | 19.89 | 19.30 | 19.59 | 15,810 | -0.01(-0.04%) |
Apr 28, 2017 | 19.90 | 19.99 | 19.51 | 19.60 | 27,731 | -0.23(-1.17%) |
Apr 27, 2017 | 20.26 | 20.29 | 19.72 | 19.83 | 16,923 | -0.40(-1.98%) |
Apr 26, 2017 | 20.42 | 20.69 | 20.16 | 20.23 | 43,819 | +0.20(+1.02%) |
Apr 25, 2017 | 20.12 | 20.34 | 19.99 | 20.03 | 25,234 | +0.17(+0.84%) |
Apr 24, 2017 | 19.82 | 20.13 | 19.73 | 19.86 | 26,133 | +0.25(+1.26%) |
Apr 21, 2017 | 19.65 | 19.70 | 19.23 | 19.62 | 31,172 | -0.03(-0.15%) |
Apr 20, 2017 | 19.20 | 19.91 | 18.53 | 19.65 | 28,249 | +0.41(+2.12%) |
Apr 19, 2017 | 18.90 | 19.41 | 18.90 | 19.24 | 34,874 | +0.39(+2.04%) |
Apr 18, 2017 | 18.38 | 18.90 | 18.32 | 18.85 | 20,941 | +0.33(+1.77%) |
Apr 17, 2017 | 18.62 | 18.62 | 18.26 | 18.53 | 14,616 | +0.27(+1.47%) |
Apr 13, 2017 | 18.64 | 18.64 | 18.20 | 18.26 | 31,209 | -0.36(-1.91%) |
Apr 12, 2017 | 19.16 | 19.16 | 18.54 | 18.61 | 27,988 | -0.54(-2.81%) |
Apr 11, 2017 | 18.58 | 19.19 | 18.42 | 19.15 | 35,052 | +0.53(+2.85%) |
Apr 10, 2017 | 18.95 | 19.31 | 18.57 | 18.62 | 29,082 | -0.36(-1.88%) |
Apr 07, 2017 | 19.09 | 19.14 | 18.91 | 18.98 | 11,450 | -0.17(-0.87%) |
Apr 06, 2017 | 19.09 | 19.55 | 18.64 | 19.14 | 112,968 | +0.11(+0.57%) |
Apr 05, 2017 | 19.70 | 19.77 | 18.98 | 19.03 | 81,368 | -0.47(-2.39%) |
Apr 04, 2017 | 19.73 | 19.80 | 19.29 | 19.50 | 28,277 | -0.16(-0.81%) |
Apr 03, 2017 | 19.52 | 19.78 | 19.39 | 19.66 | 53,837 | +0.02(+0.11%) |
Mar 31, 2017 | 19.82 | 19.94 | 19.29 | 19.64 | 122,172 | -0.01(-0.07%) |
Mar 30, 2017 | 18.99 | 19.79 | 18.89 | 19.65 | 79,648 | +0.79(+4.16%) |
Mar 29, 2017 | 18.82 | 18.98 | 18.74 | 18.87 | 17,949 | -0.08(-0.42%) |
Mar 28, 2017 | 18.92 | 19.34 | 18.58 | 18.95 | 75,507 | +0.01(+0.04%) |
Mar 27, 2017 | 18.46 | 19.08 | 18.34 | 18.94 | 64,052 | +0.07(+0.38%) |
Mar 24, 2017 | 19.05 | 19.18 | 18.72 | 18.87 | 84,019 | +0.00(+0.00%) |
Mar 23, 2017 | 18.41 | 19.23 | 18.16 | 18.87 | 67,843 | +0.43(+2.31%) |
Mar 22, 2017 | 19.03 | 19.05 | 18.12 | 18.44 | 57,892 | -0.55(-2.88%) |
Mar 21, 2017 | 21.18 | 21.19 | 18.77 | 18.99 | 119,637 | -1.80(-8.67%) |
Mar 20, 2017 | 21.12 | 21.13 | 20.47 | 20.79 | 115,856 | -0.34(-1.60%) |
Mar 17, 2017 | 20.31 | 21.41 | 20.10 | 21.13 | 113,887 | +0.77(+3.79%) |
Mar 16, 2017 | 19.97 | 20.63 | 19.89 | 20.36 | 153,863 | +0.47(+2.35%) |
Mar 15, 2017 | 19.87 | 20.11 | 19.53 | 19.89 | 106,491 | +0.31(+1.58%) |
Mar 14, 2017 | 19.49 | 19.67 | 19.16 | 19.58 | 38,011 | -0.11(-0.55%) |
Mar 13, 2017 | 19.52 | 20.05 | 19.45 | 19.69 | 83,196 | +0.17(+0.89%) |
Mar 10, 2017 | 19.71 | 20.01 | 19.31 | 19.52 | 71,740 | -0.01(-0.04%) |
Mar 09, 2017 | 19.67 | 19.88 | 19.45 | 19.52 | 63,855 | -0.03(-0.15%) |
Mar 08, 2017 | 19.56 | 19.96 | 19.36 | 19.55 | 74,061 | +0.17(+0.86%) |
Mar 07, 2017 | 19.56 | 19.56 | 19.37 | 19.39 | 17,863 | -0.07(-0.37%) |
Mar 06, 2017 | 19.41 | 19.71 | 19.27 | 19.46 | 21,220 | -0.21(-1.06%) |
Mar 03, 2017 | 19.73 | 19.89 | 19.48 | 19.67 | 25,900 | +0.20(+1.04%) |
Mar 02, 2017 | 19.78 | 19.78 | 19.41 | 19.47 | 20,322 | -0.52(-2.60%) |