Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.35 | 21.60 | 20.97 | 21.49 | 239,997 | +0.24(+1.13%) |
May 30, 2017 | 21.51 | 21.53 | 21.16 | 21.25 | 164,274 | -0.19(-0.86%) |
May 26, 2017 | 21.48 | 21.55 | 21.33 | 21.44 | 87,366 | -0.11(-0.52%) |
May 25, 2017 | 21.87 | 21.92 | 21.53 | 21.55 | 113,646 | -0.31(-1.44%) |
May 24, 2017 | 21.90 | 22.10 | 21.79 | 21.86 | 137,310 | -0.02(-0.08%) |
May 23, 2017 | 22.08 | 22.10 | 21.62 | 21.88 | 215,140 | -0.23(-1.05%) |
May 22, 2017 | 22.45 | 22.71 | 21.96 | 22.11 | 263,361 | -0.18(-0.79%) |
May 19, 2017 | 22.25 | 22.74 | 22.04 | 22.29 | 668,755 | +0.10(+0.44%) |
May 18, 2017 | 22.28 | 22.78 | 22.18 | 22.19 | 245,905 | -0.11(-0.50%) |
May 17, 2017 | 21.69 | 22.52 | 21.62 | 22.30 | 333,510 | +0.38(+1.72%) |
May 16, 2017 | 21.86 | 21.95 | 21.57 | 21.93 | 252,019 | +0.18(+0.85%) |
May 15, 2017 | 20.50 | 21.97 | 20.46 | 21.74 | 317,961 | +1.34(+6.56%) |
May 12, 2017 | 21.09 | 21.80 | 20.38 | 20.40 | 178,490 | -0.72(-3.41%) |
May 11, 2017 | 21.17 | 22.23 | 20.32 | 21.12 | 323,597 | +0.89(+4.42%) |
May 10, 2017 | 20.34 | 20.42 | 19.84 | 20.23 | 130,944 | -0.12(-0.59%) |
May 09, 2017 | 20.05 | 20.40 | 19.93 | 20.35 | 123,580 | +0.31(+1.57%) |
May 08, 2017 | 20.14 | 20.33 | 19.90 | 20.03 | 71,688 | -0.11(-0.55%) |
May 05, 2017 | 20.42 | 20.42 | 19.92 | 20.14 | 79,395 | -0.17(-0.82%) |
May 04, 2017 | 20.51 | 20.79 | 20.05 | 20.31 | 77,510 | -0.12(-0.59%) |
May 03, 2017 | 20.52 | 20.74 | 20.32 | 20.43 | 119,621 | -0.15(-0.72%) |
May 02, 2017 | 20.66 | 20.74 | 20.38 | 20.58 | 168,243 | -0.07(-0.36%) |
May 01, 2017 | 20.62 | 20.71 | 20.34 | 20.65 | 133,581 | +0.06(+0.31%) |
Apr 28, 2017 | 20.97 | 21.07 | 20.56 | 20.59 | 192,170 | -0.37(-1.76%) |
Apr 27, 2017 | 20.67 | 20.98 | 20.54 | 20.96 | 207,008 | +0.30(+1.47%) |
Apr 26, 2017 | 20.17 | 20.68 | 20.14 | 20.65 | 171,665 | +0.50(+2.47%) |
Apr 25, 2017 | 20.50 | 20.64 | 20.15 | 20.15 | 93,445 | -0.34(-1.67%) |
Apr 24, 2017 | 20.26 | 20.51 | 20.00 | 20.50 | 194,441 | +0.53(+2.63%) |
Apr 21, 2017 | 19.96 | 20.15 | 19.71 | 19.97 | 99,699 | -0.05(-0.23%) |
Apr 20, 2017 | 19.79 | 20.03 | 19.61 | 20.02 | 93,233 | +0.32(+1.64%) |
Apr 19, 2017 | 19.22 | 19.73 | 19.14 | 19.69 | 116,397 | +0.55(+2.89%) |
Apr 18, 2017 | 18.96 | 19.16 | 18.86 | 19.14 | 106,514 | +0.13(+0.68%) |
Apr 17, 2017 | 18.96 | 19.18 | 18.75 | 19.01 | 85,383 | +0.12(+0.63%) |
Apr 13, 2017 | 19.14 | 19.19 | 18.84 | 18.89 | 85,374 | -0.29(-1.49%) |
Apr 12, 2017 | 19.26 | 19.39 | 19.10 | 19.18 | 97,536 | -0.13(-0.67%) |
Apr 11, 2017 | 18.96 | 19.37 | 18.88 | 19.31 | 171,722 | +0.24(+1.26%) |
Apr 10, 2017 | 18.79 | 19.25 | 18.74 | 19.07 | 222,561 | +0.30(+1.57%) |
Apr 07, 2017 | 19.06 | 19.15 | 18.70 | 18.77 | 145,286 | -0.41(-2.12%) |
Apr 06, 2017 | 19.06 | 19.19 | 18.87 | 19.18 | 77,586 | +0.08(+0.43%) |
Apr 05, 2017 | 19.21 | 19.31 | 18.96 | 19.09 | 134,966 | +0.02(+0.10%) |
Apr 04, 2017 | 19.24 | 19.40 | 18.87 | 19.07 | 172,682 | -0.18(-0.96%) |
Apr 03, 2017 | 20.28 | 20.28 | 19.18 | 19.26 | 125,193 | -0.90(-4.48%) |
Mar 31, 2017 | 19.76 | 20.23 | 19.72 | 20.16 | 303,206 | +0.45(+2.29%) |
Mar 30, 2017 | 19.62 | 19.84 | 19.62 | 19.71 | 106,175 | +0.06(+0.28%) |
Mar 29, 2017 | 19.56 | 19.71 | 19.44 | 19.66 | 82,856 | +0.03(+0.14%) |
Mar 28, 2017 | 19.54 | 19.78 | 19.43 | 19.63 | 130,471 | +0.02(+0.09%) |
Mar 27, 2017 | 19.37 | 19.65 | 19.25 | 19.61 | 95,518 | +0.14(+0.71%) |
Mar 24, 2017 | 19.91 | 20.01 | 19.44 | 19.47 | 112,215 | -0.41(-2.04%) |
Mar 23, 2017 | 19.79 | 19.99 | 19.65 | 19.88 | 178,146 | +0.15(+0.75%) |
Mar 22, 2017 | 19.81 | 20.03 | 19.55 | 19.73 | 107,953 | -0.09(-0.47%) |
Mar 21, 2017 | 20.50 | 20.52 | 19.80 | 19.82 | 73,543 | -0.55(-2.72%) |
Mar 20, 2017 | 20.51 | 20.61 | 20.14 | 20.38 | 75,862 | -0.15(-0.72%) |
Mar 17, 2017 | 20.13 | 20.62 | 20.13 | 20.52 | 311,462 | +0.34(+1.69%) |
Mar 16, 2017 | 20.02 | 20.26 | 20.02 | 20.18 | 74,583 | +0.18(+0.92%) |
Mar 15, 2017 | 19.93 | 20.15 | 19.78 | 20.00 | 72,301 | +0.13(+0.65%) |
Mar 14, 2017 | 19.75 | 19.95 | 19.62 | 19.87 | 50,070 | -0.02(-0.09%) |
Mar 13, 2017 | 19.84 | 20.03 | 19.79 | 19.89 | 72,256 | +0.05(+0.23%) |
Mar 10, 2017 | 19.73 | 19.91 | 19.63 | 19.84 | 121,418 | +0.20(+1.03%) |
Mar 09, 2017 | 19.58 | 19.84 | 19.56 | 19.64 | 109,313 | -0.02(-0.09%) |
Mar 08, 2017 | 19.75 | 19.83 | 19.58 | 19.66 | 98,194 | -0.06(-0.28%) |
Mar 07, 2017 | 19.74 | 19.83 | 19.56 | 19.71 | 82,472 | -0.18(-0.93%) |
Mar 06, 2017 | 19.71 | 19.96 | 19.55 | 19.90 | 160,222 | +0.03(+0.14%) |
Mar 03, 2017 | 19.77 | 19.95 | 19.55 | 19.87 | 106,760 | +0.10(+0.51%) |
Mar 02, 2017 | 20.11 | 20.18 | 19.74 | 19.77 | 63,212 | -0.42(-2.06%) |