Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.11 | 18.11 | 17.29 | 17.52 | 571,338 | -0.59(-3.28%) |
May 30, 2017 | 18.80 | 18.89 | 18.11 | 18.11 | 410,346 | -0.78(-4.12%) |
May 26, 2017 | 19.21 | 19.21 | 18.75 | 18.89 | 613,084 | -0.32(-1.67%) |
May 25, 2017 | 19.72 | 19.72 | 17.75 | 19.21 | 1,567,267 | -0.55(-2.78%) |
May 24, 2017 | 19.99 | 20.17 | 19.67 | 19.76 | 272,940 | -0.27(-1.37%) |
May 23, 2017 | 20.08 | 20.31 | 19.90 | 20.04 | 209,417 | +0.00(+0.00%) |
May 22, 2017 | 20.45 | 20.54 | 19.99 | 20.04 | 220,470 | -0.41(-2.01%) |
May 19, 2017 | 19.58 | 20.68 | 19.53 | 20.45 | 423,151 | +0.82(+4.20%) |
May 18, 2017 | 19.58 | 19.90 | 19.44 | 19.62 | 625,556 | -0.09(-0.46%) |
May 17, 2017 | 19.94 | 20.06 | 19.44 | 19.72 | 324,580 | -0.46(-2.27%) |
May 16, 2017 | 20.45 | 20.45 | 20.13 | 20.17 | 237,020 | -0.18(-0.90%) |
May 15, 2017 | 20.36 | 20.58 | 20.36 | 20.36 | 161,548 | +0.09(+0.45%) |
May 12, 2017 | 20.91 | 20.91 | 20.22 | 20.26 | 261,205 | -0.73(-3.49%) |
May 11, 2017 | 20.95 | 21.07 | 20.68 | 21.00 | 254,950 | +0.00(+0.00%) |
May 10, 2017 | 20.95 | 21.04 | 20.86 | 21.00 | 180,703 | +0.00(+0.00%) |
May 09, 2017 | 21.13 | 21.23 | 20.91 | 21.00 | 119,313 | -0.09(-0.43%) |
May 08, 2017 | 21.00 | 21.25 | 20.95 | 21.09 | 253,962 | +0.05(+0.22%) |
May 05, 2017 | 21.09 | 21.18 | 20.95 | 21.04 | 206,206 | +0.00(+0.00%) |
May 04, 2017 | 21.09 | 21.27 | 21.04 | 21.04 | 109,461 | +0.05(+0.22%) |
May 03, 2017 | 21.13 | 21.23 | 20.86 | 21.00 | 103,962 | -0.27(-1.29%) |
May 02, 2017 | 21.18 | 21.36 | 21.00 | 21.27 | 319,427 | +0.18(+0.87%) |
May 01, 2017 | 21.13 | 21.27 | 21.00 | 21.09 | 107,197 | +0.00(+0.00%) |
Apr 28, 2017 | 21.18 | 21.23 | 21.00 | 21.09 | 147,231 | -0.14(-0.65%) |
Apr 27, 2017 | 21.18 | 21.27 | 20.86 | 21.23 | 259,224 | +0.09(+0.43%) |
Apr 26, 2017 | 21.18 | 21.43 | 21.09 | 21.13 | 1,249,721 | -0.09(-0.43%) |
Apr 25, 2017 | 21.13 | 21.41 | 21.09 | 21.23 | 137,487 | +0.27(+1.31%) |
Apr 24, 2017 | 21.00 | 21.18 | 20.86 | 20.95 | 132,922 | +0.23(+1.10%) |
Apr 21, 2017 | 20.72 | 21.09 | 20.68 | 20.72 | 345,340 | +0.00(+0.00%) |
Apr 20, 2017 | 20.68 | 20.91 | 20.49 | 20.72 | 353,886 | +0.14(+0.67%) |
Apr 19, 2017 | 20.36 | 20.86 | 20.36 | 20.58 | 164,438 | +0.32(+1.58%) |
Apr 18, 2017 | 20.26 | 20.45 | 20.04 | 20.26 | 168,293 | -0.09(-0.45%) |
Apr 17, 2017 | 19.90 | 20.36 | 19.72 | 20.36 | 173,444 | +0.55(+2.77%) |
Apr 13, 2017 | 20.13 | 20.22 | 19.81 | 19.81 | 189,562 | -0.37(-1.81%) |
Apr 12, 2017 | 20.17 | 20.22 | 19.90 | 20.17 | 193,754 | -0.09(-0.45%) |
Apr 11, 2017 | 20.04 | 20.33 | 19.90 | 20.26 | 147,785 | +0.18(+0.91%) |
Apr 10, 2017 | 20.31 | 20.49 | 19.99 | 20.08 | 145,385 | -0.27(-1.35%) |
Apr 07, 2017 | 20.36 | 20.58 | 20.26 | 20.36 | 366,400 | +0.00(+0.00%) |
Apr 06, 2017 | 19.99 | 20.40 | 19.99 | 20.36 | 308,374 | +0.37(+1.83%) |
Apr 05, 2017 | 20.08 | 20.45 | 19.81 | 19.99 | 302,466 | +0.05(+0.23%) |
Apr 04, 2017 | 19.99 | 20.04 | 19.81 | 19.94 | 338,898 | -0.05(-0.23%) |
Apr 03, 2017 | 20.08 | 20.45 | 19.90 | 19.99 | 370,954 | -0.05(-0.23%) |
Mar 31, 2017 | 19.58 | 20.17 | 19.53 | 20.04 | 225,582 | +0.46(+2.34%) |
Mar 30, 2017 | 19.21 | 19.58 | 18.98 | 19.58 | 139,219 | +0.37(+1.91%) |
Mar 29, 2017 | 19.21 | 19.35 | 19.03 | 19.21 | 112,554 | -0.05(-0.24%) |
Mar 28, 2017 | 19.17 | 19.30 | 18.66 | 19.26 | 318,599 | +0.00(+0.00%) |
Mar 27, 2017 | 19.40 | 19.49 | 19.17 | 19.26 | 123,463 | -0.37(-1.86%) |
Mar 24, 2017 | 19.94 | 19.94 | 19.35 | 19.62 | 143,658 | -0.27(-1.38%) |
Mar 23, 2017 | 19.81 | 20.17 | 19.67 | 19.90 | 171,130 | +0.09(+0.46%) |
Mar 22, 2017 | 19.90 | 19.99 | 19.67 | 19.81 | 237,083 | -0.18(-0.92%) |
Mar 21, 2017 | 20.08 | 20.15 | 19.83 | 19.99 | 420,764 | +0.00(+0.00%) |
Mar 20, 2017 | 19.94 | 20.22 | 19.81 | 19.99 | 161,468 | +0.05(+0.23%) |
Mar 17, 2017 | 20.40 | 20.45 | 19.85 | 19.94 | 401,971 | -0.50(-2.46%) |
Mar 16, 2017 | 20.58 | 20.76 | 20.26 | 20.45 | 174,601 | -0.09(-0.45%) |
Mar 15, 2017 | 20.22 | 20.63 | 19.99 | 20.54 | 213,285 | +0.37(+1.81%) |
Mar 14, 2017 | 20.36 | 20.49 | 20.13 | 20.17 | 170,818 | -0.37(-1.78%) |
Mar 13, 2017 | 19.81 | 20.54 | 19.81 | 20.54 | 181,338 | +0.69(+3.46%) |
Mar 10, 2017 | 19.67 | 20.06 | 19.58 | 19.85 | 360,539 | +0.32(+1.64%) |
Mar 09, 2017 | 19.62 | 19.76 | 19.49 | 19.53 | 148,269 | -0.14(-0.70%) |
Mar 08, 2017 | 19.99 | 19.99 | 19.62 | 19.67 | 631,018 | -0.27(-1.38%) |
Mar 07, 2017 | 19.94 | 20.22 | 19.83 | 19.94 | 274,387 | +0.00(+0.00%) |
Mar 06, 2017 | 20.13 | 20.26 | 19.90 | 19.94 | 187,951 | -0.37(-1.80%) |
Mar 03, 2017 | 20.36 | 20.54 | 20.22 | 20.31 | 127,297 | -0.05(-0.22%) |
Mar 02, 2017 | 20.68 | 20.77 | 20.36 | 20.36 | 276,137 | -0.32(-1.55%) |