Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.22 | 20.36 | 19.94 | 20.20 | 15,250 | -0.05(-0.25%) |
May 30, 2017 | 20.25 | 20.25 | 20.25 | 20.25 | 4,428 | -0.02(-0.10%) |
May 29, 2017 | 20.00 | 20.27 | 19.97 | 20.27 | 9,470 | +0.27(+1.35%) |
May 26, 2017 | 19.70 | 20.00 | 19.69 | 20.00 | 18,365 | +0.20(+1.01%) |
May 25, 2017 | 19.86 | 19.92 | 19.70 | 19.80 | 67,447 | -0.15(-0.75%) |
May 24, 2017 | 20.40 | 20.40 | 19.95 | 19.95 | 19,093 | -0.48(-2.35%) |
May 23, 2017 | 20.33 | 20.43 | 20.30 | 20.43 | 29,151 | +0.13(+0.64%) |
May 19, 2017 | 20.33 | 20.33 | 20.18 | 20.30 | 8,053 | +0.05(+0.25%) |
May 18, 2017 | 20.27 | 20.49 | 20.22 | 20.25 | 6,289 | +0.16(+0.77%) |
May 17, 2017 | 20.39 | 20.39 | 19.86 | 20.09 | 13,405 | -0.20(-0.96%) |
May 16, 2017 | 20.37 | 20.37 | 20.22 | 20.29 | 4,944 | -0.01(-0.05%) |
May 15, 2017 | 20.50 | 20.52 | 20.30 | 20.30 | 21,250 | -0.20(-0.98%) |
May 12, 2017 | 20.40 | 20.66 | 20.40 | 20.50 | 36,508 | +0.10(+0.49%) |
May 11, 2017 | 20.43 | 20.61 | 20.25 | 20.40 | 14,572 | +0.05(+0.25%) |
May 10, 2017 | 20.61 | 20.61 | 20.23 | 20.35 | 31,780 | -0.06(-0.29%) |
May 09, 2017 | 20.40 | 20.55 | 20.30 | 20.41 | 68,667 | +0.11(+0.54%) |
May 08, 2017 | 20.39 | 20.60 | 20.24 | 20.30 | 64,060 | +0.36(+1.78%) |
May 05, 2017 | 19.50 | 20.11 | 19.25 | 19.95 | 70,644 | +0.75(+3.88%) |
May 04, 2017 | 19.11 | 19.25 | 19.11 | 19.20 | 13,336 | +0.10(+0.52%) |
May 03, 2017 | 18.95 | 19.10 | 18.90 | 19.10 | 40,921 | +0.10(+0.53%) |
May 02, 2017 | 19.00 | 19.18 | 18.93 | 19.00 | 11,786 | +0.00(+0.00%) |
May 01, 2017 | 18.79 | 19.15 | 18.70 | 19.00 | 26,394 | +0.34(+1.82%) |
Apr 28, 2017 | 18.65 | 18.66 | 18.60 | 18.66 | 2,152 | +0.04(+0.21%) |
Apr 27, 2017 | 18.53 | 18.62 | 18.45 | 18.62 | 12,170 | +0.07(+0.38%) |
Apr 26, 2017 | 18.50 | 18.71 | 18.49 | 18.55 | 3,333 | -0.05(-0.27%) |
Apr 25, 2017 | 19.20 | 19.20 | 18.25 | 18.60 | 16,921 | -0.40(-2.11%) |
Apr 24, 2017 | 19.03 | 19.12 | 18.97 | 19.00 | 15,125 | +0.12(+0.64%) |
Apr 21, 2017 | 18.64 | 19.00 | 18.64 | 18.88 | 22,348 | +0.28(+1.51%) |
Apr 20, 2017 | 18.50 | 18.88 | 18.43 | 18.60 | 119,836 | +0.10(+0.54%) |
Apr 19, 2017 | 18.48 | 18.60 | 18.35 | 18.50 | 28,749 | +0.05(+0.27%) |
Apr 18, 2017 | 17.94 | 18.45 | 17.94 | 18.45 | 19,167 | +0.52(+2.90%) |
Apr 17, 2017 | 17.85 | 17.93 | 17.85 | 17.93 | 1,859 | +0.18(+1.01%) |
Apr 13, 2017 | 17.72 | 17.75 | 17.71 | 17.75 | 3,962 | +0.10(+0.57%) |
Apr 12, 2017 | 17.70 | 17.75 | 17.65 | 17.65 | 15,375 | -0.01(-0.06%) |
Apr 11, 2017 | 17.90 | 17.92 | 17.61 | 17.66 | 23,272 | -0.14(-0.79%) |
Apr 10, 2017 | 17.46 | 17.80 | 17.46 | 17.80 | 15,077 | +0.30(+1.71%) |
Apr 07, 2017 | 17.49 | 17.58 | 17.42 | 17.50 | 6,777 | +0.07(+0.40%) |
Apr 06, 2017 | 17.50 | 17.50 | 17.35 | 17.43 | 3,764 | -0.12(-0.68%) |
Apr 05, 2017 | 17.50 | 17.75 | 17.50 | 17.55 | 12,917 | +0.05(+0.29%) |
Apr 04, 2017 | 17.60 | 17.60 | 17.50 | 17.50 | 2,183 | +0.00(+0.00%) |
Apr 03, 2017 | 17.62 | 17.93 | 17.50 | 17.50 | 5,450 | +0.00(+0.00%) |
Mar 31, 2017 | 17.38 | 17.55 | 17.38 | 17.50 | 13,670 | +0.00(+0.00%) |
Mar 30, 2017 | 16.90 | 17.62 | 16.90 | 17.50 | 25,040 | +0.60(+3.55%) |
Mar 29, 2017 | 16.85 | 16.96 | 16.85 | 16.90 | 14,022 | +0.20(+1.20%) |
Mar 28, 2017 | 16.75 | 16.77 | 16.50 | 16.70 | 3,756 | -0.04(-0.24%) |
Mar 27, 2017 | 17.00 | 17.00 | 16.74 | 16.74 | 1,963 | -0.26(-1.53%) |
Mar 24, 2017 | 17.00 | 17.11 | 17.00 | 17.00 | 17,408 | +0.10(+0.59%) |
Mar 23, 2017 | 16.89 | 16.95 | 16.89 | 16.90 | 1,763 | +0.10(+0.60%) |
Mar 22, 2017 | 16.71 | 16.85 | 16.70 | 16.80 | 3,687 | +0.11(+0.66%) |
Mar 21, 2017 | 16.65 | 16.69 | 16.65 | 16.69 | 800 | -0.01(-0.06%) |
Mar 20, 2017 | 16.29 | 16.70 | 16.29 | 16.70 | 3,433 | +0.45(+2.77%) |
Mar 17, 2017 | 16.50 | 16.50 | 16.25 | 16.25 | 5,182 | -0.30(-1.81%) |
Mar 16, 2017 | 16.69 | 16.69 | 16.50 | 16.55 | 12,440 | -0.01(-0.06%) |
Mar 15, 2017 | 16.50 | 16.56 | 16.50 | 16.56 | 3,431 | +0.01(+0.06%) |
Mar 14, 2017 | 16.55 | 16.55 | 16.50 | 16.55 | 4,609 | +0.05(+0.30%) |
Mar 13, 2017 | 16.52 | 16.52 | 16.50 | 16.50 | 2,650 | -0.13(-0.78%) |
Mar 10, 2017 | 16.64 | 16.64 | 16.63 | 16.63 | 1,040 | +0.13(+0.79%) |
Mar 09, 2017 | 16.51 | 16.54 | 16.50 | 16.50 | 3,943 | -0.05(-0.30%) |
Mar 08, 2017 | 16.62 | 16.65 | 16.50 | 16.55 | 7,006 | +0.05(+0.30%) |
Mar 07, 2017 | 16.65 | 16.65 | 16.50 | 16.50 | 4,061 | -0.13(-0.78%) |
Mar 06, 2017 | 16.77 | 16.77 | 16.63 | 16.63 | 3,182 | -0.11(-0.66%) |
Mar 03, 2017 | 16.78 | 16.78 | 16.61 | 16.74 | 3,000 | +0.15(+0.90%) |
Mar 02, 2017 | 16.64 | 16.64 | 16.40 | 16.59 | 9,691 | +0.04(+0.24%) |