Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.18 | 19.39 | 19.00 | 19.27 | 27,830 | +0.14(+0.75%) |
May 30, 2017 | 19.21 | 19.30 | 19.11 | 19.13 | 18,945 | -0.25(-1.28%) |
May 26, 2017 | 19.47 | 19.50 | 19.32 | 19.38 | 20,125 | +0.16(+0.84%) |
May 25, 2017 | 19.18 | 19.27 | 19.01 | 19.21 | 25,781 | -0.08(-0.40%) |
May 24, 2017 | 19.02 | 19.33 | 18.73 | 19.29 | 62,342 | +0.22(+1.15%) |
May 23, 2017 | 19.59 | 19.72 | 19.06 | 19.07 | 77,427 | -0.49(-2.49%) |
May 22, 2017 | 19.57 | 19.77 | 19.56 | 19.56 | 20,055 | +0.05(+0.24%) |
May 19, 2017 | 19.51 | 19.57 | 19.39 | 19.51 | 49,335 | +0.20(+1.04%) |
May 18, 2017 | 19.70 | 19.70 | 19.25 | 19.31 | 34,184 | -0.55(-2.78%) |
May 17, 2017 | 20.04 | 20.18 | 19.76 | 19.86 | 71,273 | +0.28(+1.41%) |
May 16, 2017 | 19.52 | 19.63 | 19.50 | 19.59 | 22,318 | +0.16(+0.83%) |
May 15, 2017 | 19.62 | 19.70 | 19.22 | 19.42 | 42,631 | +0.03(+0.15%) |
May 12, 2017 | 19.35 | 19.45 | 19.27 | 19.39 | 19,900 | +0.32(+1.70%) |
May 11, 2017 | 18.71 | 19.10 | 18.71 | 19.07 | 44,935 | +0.51(+2.77%) |
May 10, 2017 | 18.37 | 18.68 | 18.37 | 18.56 | 67,000 | +0.34(+1.88%) |
May 09, 2017 | 18.11 | 18.21 | 17.93 | 18.21 | 100,721 | -0.03(-0.16%) |
May 08, 2017 | 18.18 | 18.27 | 18.00 | 18.24 | 27,807 | +0.00(+0.00%) |
May 05, 2017 | 17.76 | 18.33 | 17.76 | 18.24 | 61,850 | +0.55(+3.13%) |
May 04, 2017 | 18.04 | 18.04 | 17.59 | 17.69 | 107,053 | -0.55(-3.03%) |
May 03, 2017 | 18.20 | 18.68 | 18.18 | 18.24 | 34,939 | -0.04(-0.21%) |
May 02, 2017 | 18.18 | 18.47 | 18.14 | 18.28 | 17,747 | -0.04(-0.21%) |
May 01, 2017 | 18.67 | 18.74 | 18.17 | 18.32 | 69,057 | -0.45(-2.39%) |
Apr 28, 2017 | 18.37 | 18.87 | 18.35 | 18.77 | 26,579 | +0.48(+2.61%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.09 | 18.29 | 45,206 | -0.32(-1.74%) |
Apr 26, 2017 | 18.57 | 18.68 | 18.08 | 18.61 | 386,805 | +0.03(+0.15%) |
Apr 25, 2017 | 19.12 | 19.17 | 18.37 | 18.58 | 81,101 | -0.83(-4.27%) |
Apr 24, 2017 | 19.47 | 19.58 | 19.31 | 19.41 | 36,229 | -0.43(-2.16%) |
Apr 21, 2017 | 19.87 | 19.92 | 19.67 | 19.84 | 32,664 | +0.09(+0.43%) |
Apr 20, 2017 | 19.62 | 19.89 | 19.53 | 19.76 | 359,653 | +0.08(+0.39%) |
Apr 19, 2017 | 20.16 | 20.16 | 19.44 | 19.68 | 340,809 | -0.73(-3.59%) |
Apr 18, 2017 | 20.40 | 20.43 | 20.16 | 20.41 | 82,012 | -0.02(-0.09%) |
Apr 17, 2017 | 20.59 | 20.68 | 20.35 | 20.43 | 36,152 | -0.15(-0.74%) |
Apr 13, 2017 | 20.81 | 20.89 | 20.50 | 20.59 | 55,087 | -0.06(-0.28%) |
Apr 12, 2017 | 20.49 | 20.66 | 20.30 | 20.64 | 103,644 | +0.19(+0.93%) |
Apr 11, 2017 | 20.20 | 20.62 | 20.09 | 20.45 | 55,274 | +0.55(+2.78%) |
Apr 10, 2017 | 19.66 | 19.90 | 19.48 | 19.90 | 21,396 | +0.18(+0.92%) |
Apr 07, 2017 | 20.19 | 20.21 | 19.62 | 19.72 | 43,830 | -0.03(-0.14%) |
Apr 06, 2017 | 19.65 | 19.78 | 19.47 | 19.75 | 35,370 | -0.10(-0.48%) |
Apr 05, 2017 | 19.43 | 19.97 | 19.42 | 19.84 | 50,631 | +0.10(+0.48%) |
Apr 04, 2017 | 19.59 | 19.78 | 19.56 | 19.75 | 27,316 | +0.20(+1.02%) |
Apr 03, 2017 | 19.07 | 19.55 | 19.07 | 19.55 | 40,695 | +0.40(+2.09%) |
Mar 31, 2017 | 19.09 | 19.32 | 18.94 | 19.15 | 30,688 | +0.14(+0.75%) |
Mar 30, 2017 | 19.07 | 19.16 | 18.94 | 19.00 | 22,901 | -0.29(-1.48%) |
Mar 29, 2017 | 19.15 | 19.39 | 19.13 | 19.29 | 20,942 | +0.09(+0.49%) |
Mar 28, 2017 | 19.76 | 19.84 | 19.03 | 19.20 | 49,184 | -0.60(-3.03%) |
Mar 27, 2017 | 19.79 | 20.00 | 19.70 | 19.79 | 36,619 | +0.37(+1.91%) |
Mar 24, 2017 | 19.44 | 19.63 | 19.39 | 19.42 | 36,836 | -0.12(-0.63%) |
Mar 23, 2017 | 19.87 | 19.87 | 19.26 | 19.55 | 33,066 | -0.19(-0.97%) |
Mar 22, 2017 | 19.77 | 19.96 | 19.60 | 19.74 | 295,395 | +0.01(+0.05%) |
Mar 21, 2017 | 19.53 | 19.90 | 19.49 | 19.73 | 372,724 | +0.35(+1.80%) |
Mar 20, 2017 | 19.09 | 19.39 | 18.97 | 19.38 | 37,804 | +0.39(+2.08%) |
Mar 17, 2017 | 19.29 | 19.39 | 18.93 | 18.98 | 29,357 | -0.18(-0.94%) |
Mar 16, 2017 | 19.72 | 19.77 | 19.10 | 19.17 | 100,921 | -0.15(-0.79%) |
Mar 15, 2017 | 18.08 | 19.34 | 17.88 | 19.32 | 122,808 | +1.46(+8.16%) |
Mar 14, 2017 | 18.42 | 18.61 | 17.83 | 17.86 | 37,531 | -0.57(-3.10%) |
Mar 13, 2017 | 18.29 | 18.52 | 18.22 | 18.43 | 33,827 | +0.21(+1.15%) |
Mar 10, 2017 | 17.87 | 18.35 | 17.77 | 18.22 | 141,889 | +0.44(+2.47%) |
Mar 09, 2017 | 18.00 | 18.06 | 17.75 | 17.78 | 29,296 | -0.20(-1.11%) |
Mar 08, 2017 | 17.84 | 18.19 | 17.68 | 17.98 | 40,892 | -0.08(-0.42%) |
Mar 07, 2017 | 17.97 | 18.30 | 17.90 | 18.06 | 69,113 | -0.14(-0.79%) |
Mar 06, 2017 | 18.72 | 18.72 | 18.01 | 18.20 | 52,528 | -0.61(-3.24%) |
Mar 03, 2017 | 18.38 | 18.97 | 18.28 | 18.81 | 101,077 | +0.31(+1.70%) |
Mar 02, 2017 | 19.06 | 19.22 | 18.46 | 18.50 | 158,942 | -0.96(-4.95%) |