Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.35 | 21.39 | 20.63 | 20.93 | 28,076 | -0.25(-1.18%) |
May 30, 2017 | 20.67 | 21.30 | 20.42 | 21.18 | 52,353 | +0.41(+1.97%) |
May 26, 2017 | 20.70 | 21.00 | 20.48 | 20.77 | 35,142 | +0.07(+0.34%) |
May 25, 2017 | 20.80 | 20.90 | 20.10 | 20.70 | 59,446 | -0.13(-0.62%) |
May 24, 2017 | 20.46 | 20.90 | 19.99 | 20.83 | 47,982 | +0.27(+1.31%) |
May 23, 2017 | 19.87 | 20.72 | 19.64 | 20.56 | 31,055 | +0.94(+4.79%) |
May 22, 2017 | 19.85 | 19.92 | 19.58 | 19.62 | 18,952 | -0.11(-0.56%) |
May 19, 2017 | 19.67 | 19.93 | 19.45 | 19.73 | 19,687 | +0.08(+0.41%) |
May 18, 2017 | 19.66 | 19.97 | 19.59 | 19.65 | 16,157 | -0.07(-0.35%) |
May 17, 2017 | 19.41 | 19.99 | 19.41 | 19.72 | 19,147 | +0.23(+1.18%) |
May 16, 2017 | 19.41 | 19.50 | 19.40 | 19.49 | 24,557 | +0.10(+0.52%) |
May 15, 2017 | 19.31 | 19.50 | 19.04 | 19.39 | 32,484 | +0.16(+0.83%) |
May 12, 2017 | 18.99 | 19.57 | 18.80 | 19.23 | 38,563 | +0.08(+0.42%) |
May 11, 2017 | 19.92 | 20.82 | 18.85 | 19.15 | 35,848 | -0.81(-4.06%) |
May 10, 2017 | 20.38 | 20.80 | 19.69 | 19.96 | 23,503 | -0.53(-2.59%) |
May 09, 2017 | 20.46 | 20.83 | 20.08 | 20.49 | 40,834 | +0.25(+1.24%) |
May 08, 2017 | 19.81 | 20.72 | 19.46 | 20.24 | 32,561 | +0.43(+2.17%) |
May 05, 2017 | 19.68 | 19.95 | 18.87 | 19.81 | 25,711 | +0.15(+0.76%) |
May 04, 2017 | 19.95 | 19.95 | 19.55 | 19.66 | 20,373 | -0.23(-1.16%) |
May 03, 2017 | 19.91 | 19.91 | 19.55 | 19.89 | 8,033 | +0.09(+0.45%) |
May 02, 2017 | 19.75 | 19.92 | 19.50 | 19.80 | 18,016 | +0.07(+0.35%) |
May 01, 2017 | 19.86 | 19.87 | 19.51 | 19.73 | 13,498 | -0.05(-0.25%) |
Apr 28, 2017 | 19.85 | 19.87 | 19.44 | 19.78 | 8,288 | -0.08(-0.40%) |
Apr 27, 2017 | 19.60 | 19.87 | 19.48 | 19.86 | 24,242 | +0.31(+1.59%) |
Apr 26, 2017 | 19.53 | 19.84 | 19.10 | 19.55 | 24,394 | +0.31(+1.61%) |
Apr 25, 2017 | 19.40 | 19.60 | 18.85 | 19.24 | 41,464 | +0.11(+0.58%) |
Apr 24, 2017 | 19.12 | 19.21 | 18.99 | 19.13 | 49,002 | +0.28(+1.49%) |
Apr 21, 2017 | 18.44 | 19.00 | 18.36 | 18.85 | 37,651 | +0.39(+2.11%) |
Apr 20, 2017 | 18.11 | 18.50 | 18.00 | 18.46 | 25,336 | +0.37(+2.05%) |
Apr 19, 2017 | 17.93 | 18.09 | 17.76 | 18.09 | 5,082 | +0.29(+1.63%) |
Apr 18, 2017 | 17.70 | 17.92 | 17.70 | 17.80 | 12,050 | +0.00(+0.00%) |
Apr 17, 2017 | 17.43 | 17.92 | 17.21 | 17.80 | 15,128 | +0.38(+2.18%) |
Apr 13, 2017 | 17.67 | 17.70 | 17.10 | 17.42 | 10,288 | -0.29(-1.64%) |
Apr 12, 2017 | 17.83 | 18.03 | 17.15 | 17.71 | 25,064 | -0.02(-0.11%) |
Apr 11, 2017 | 17.06 | 18.04 | 16.92 | 17.73 | 31,805 | +0.32(+1.84%) |
Apr 10, 2017 | 18.08 | 18.08 | 17.13 | 17.41 | 21,394 | -0.36(-2.03%) |
Apr 07, 2017 | 17.88 | 18.10 | 17.47 | 17.77 | 11,202 | -0.26(-1.44%) |
Apr 06, 2017 | 17.20 | 18.17 | 16.89 | 18.03 | 43,829 | +0.68(+3.92%) |
Apr 05, 2017 | 17.34 | 17.37 | 16.45 | 17.35 | 43,660 | +0.59(+3.52%) |
Apr 04, 2017 | 17.22 | 17.75 | 16.38 | 16.76 | 85,704 | -0.46(-2.67%) |
Apr 03, 2017 | 17.69 | 17.69 | 17.15 | 17.22 | 4,785 | -0.61(-3.42%) |
Mar 31, 2017 | 17.87 | 18.19 | 17.34 | 17.83 | 10,639 | -0.21(-1.16%) |
Mar 30, 2017 | 17.66 | 18.11 | 17.40 | 18.04 | 9,108 | +0.34(+1.92%) |
Mar 29, 2017 | 17.74 | 18.05 | 17.12 | 17.70 | 55,473 | +0.14(+0.80%) |
Mar 28, 2017 | 16.44 | 17.92 | 16.11 | 17.56 | 50,748 | +1.23(+7.53%) |
Mar 27, 2017 | 16.32 | 16.68 | 16.23 | 16.33 | 18,575 | -0.26(-1.57%) |
Mar 24, 2017 | 16.74 | 16.74 | 16.18 | 16.59 | 21,438 | -0.02(-0.15%) |
Mar 23, 2017 | 16.55 | 16.75 | 16.33 | 16.61 | 10,132 | +0.10(+0.64%) |
Mar 22, 2017 | 16.30 | 16.65 | 15.95 | 16.51 | 14,301 | +0.09(+0.55%) |
Mar 21, 2017 | 16.23 | 16.66 | 15.80 | 16.42 | 15,893 | +0.29(+1.80%) |
Mar 20, 2017 | 16.37 | 16.52 | 16.11 | 16.13 | 10,816 | -0.36(-2.18%) |
Mar 17, 2017 | 16.08 | 16.69 | 16.02 | 16.49 | 29,672 | +0.38(+2.36%) |
Mar 16, 2017 | 15.72 | 16.26 | 15.72 | 16.11 | 12,602 | +0.43(+2.74%) |
Mar 15, 2017 | 15.49 | 16.00 | 15.47 | 15.68 | 21,287 | +0.23(+1.49%) |
Mar 14, 2017 | 15.73 | 15.73 | 15.34 | 15.45 | 7,870 | -0.32(-2.03%) |
Mar 13, 2017 | 15.79 | 15.98 | 15.29 | 15.77 | 11,711 | +0.13(+0.83%) |
Mar 10, 2017 | 15.51 | 15.88 | 15.48 | 15.64 | 11,956 | +0.25(+1.62%) |
Mar 09, 2017 | 15.49 | 15.94 | 15.34 | 15.39 | 9,488 | +0.02(+0.13%) |
Mar 08, 2017 | 15.95 | 15.98 | 15.37 | 15.37 | 10,567 | -0.45(-2.84%) |
Mar 07, 2017 | 15.70 | 15.94 | 15.65 | 15.82 | 20,036 | +0.19(+1.22%) |
Mar 06, 2017 | 16.02 | 16.14 | 15.60 | 15.63 | 31,437 | -0.51(-3.16%) |
Mar 03, 2017 | 15.97 | 16.27 | 15.78 | 16.14 | 11,086 | +0.12(+0.75%) |
Mar 02, 2017 | 16.29 | 16.32 | 15.94 | 16.02 | 16,824 | -0.32(-1.96%) |