Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.82 | 18.84 | 18.22 | 18.49 | 282,931 | -0.26(-1.39%) |
May 30, 2017 | 18.68 | 18.96 | 18.68 | 18.75 | 140,187 | +0.04(+0.21%) |
May 26, 2017 | 18.83 | 18.93 | 18.64 | 18.71 | 112,168 | -0.12(-0.64%) |
May 25, 2017 | 19.08 | 19.13 | 18.75 | 18.83 | 188,395 | -0.25(-1.31%) |
May 24, 2017 | 19.10 | 19.22 | 19.05 | 19.08 | 98,475 | -0.02(-0.10%) |
May 23, 2017 | 19.29 | 19.38 | 19.05 | 19.10 | 93,571 | -0.10(-0.52%) |
May 22, 2017 | 19.17 | 19.25 | 19.07 | 19.20 | 87,068 | +0.13(+0.68%) |
May 19, 2017 | 19.32 | 19.48 | 19.01 | 19.07 | 136,147 | -0.25(-1.29%) |
May 18, 2017 | 19.24 | 19.40 | 19.15 | 19.32 | 188,640 | +0.08(+0.42%) |
May 17, 2017 | 19.61 | 19.70 | 19.09 | 19.24 | 325,576 | -0.74(-3.70%) |
May 16, 2017 | 20.00 | 20.10 | 19.63 | 19.98 | 495,102 | +0.09(+0.45%) |
May 15, 2017 | 19.64 | 20.20 | 19.50 | 19.89 | 273,359 | +0.26(+1.32%) |
May 12, 2017 | 19.47 | 19.76 | 19.41 | 19.63 | 489,121 | +0.11(+0.56%) |
May 11, 2017 | 19.32 | 19.74 | 19.06 | 19.52 | 292,557 | +0.10(+0.51%) |
May 10, 2017 | 19.43 | 19.48 | 19.18 | 19.42 | 156,556 | -0.08(-0.41%) |
May 09, 2017 | 19.28 | 19.63 | 19.13 | 19.50 | 436,947 | +0.25(+1.30%) |
May 08, 2017 | 18.48 | 19.37 | 18.48 | 19.25 | 296,466 | +0.02(+0.10%) |
May 05, 2017 | 19.20 | 19.35 | 19.10 | 19.23 | 169,941 | +0.10(+0.52%) |
May 04, 2017 | 19.25 | 19.42 | 19.08 | 19.13 | 186,491 | -0.07(-0.36%) |
May 03, 2017 | 19.15 | 19.36 | 19.10 | 19.20 | 282,904 | +0.01(+0.05%) |
May 02, 2017 | 19.25 | 19.42 | 19.15 | 19.19 | 247,099 | -0.09(-0.47%) |
May 01, 2017 | 19.28 | 19.41 | 19.11 | 19.28 | 128,328 | +0.09(+0.47%) |
Apr 28, 2017 | 19.50 | 19.65 | 19.17 | 19.19 | 207,540 | -0.33(-1.69%) |
Apr 27, 2017 | 19.48 | 19.64 | 19.44 | 19.52 | 159,047 | +0.04(+0.21%) |
Apr 26, 2017 | 19.31 | 19.60 | 19.31 | 19.48 | 160,708 | +0.12(+0.62%) |
Apr 25, 2017 | 18.96 | 19.48 | 18.95 | 19.36 | 227,339 | +0.49(+2.60%) |
Apr 24, 2017 | 18.89 | 18.96 | 18.74 | 18.87 | 146,923 | +0.29(+1.56%) |
Apr 21, 2017 | 18.71 | 18.76 | 18.36 | 18.58 | 218,515 | -0.18(-0.96%) |
Apr 20, 2017 | 18.62 | 18.93 | 18.52 | 18.76 | 163,853 | +0.26(+1.41%) |
Apr 19, 2017 | 18.51 | 18.76 | 18.48 | 18.50 | 338,670 | +0.04(+0.22%) |
Apr 18, 2017 | 18.23 | 18.70 | 18.20 | 18.46 | 223,255 | +0.14(+0.76%) |
Apr 17, 2017 | 18.16 | 18.32 | 18.05 | 18.32 | 233,312 | +0.27(+1.50%) |
Apr 13, 2017 | 18.40 | 18.45 | 17.89 | 18.05 | 232,074 | -0.33(-1.80%) |
Apr 12, 2017 | 18.85 | 18.89 | 18.21 | 18.38 | 166,910 | -0.47(-2.49%) |
Apr 11, 2017 | 18.50 | 18.90 | 18.50 | 18.85 | 129,119 | +0.35(+1.89%) |
Apr 10, 2017 | 18.60 | 18.79 | 18.48 | 18.50 | 348,596 | -0.13(-0.70%) |
Apr 07, 2017 | 18.40 | 18.67 | 18.29 | 18.63 | 211,957 | +0.13(+0.70%) |
Apr 06, 2017 | 18.42 | 18.62 | 18.29 | 18.50 | 176,167 | +0.24(+1.31%) |
Apr 05, 2017 | 18.59 | 18.71 | 18.23 | 18.26 | 184,076 | -0.08(-0.44%) |
Apr 04, 2017 | 18.34 | 18.52 | 18.29 | 18.34 | 98,224 | -0.08(-0.43%) |
Apr 03, 2017 | 18.48 | 18.65 | 18.26 | 18.42 | 120,036 | +0.00(+0.00%) |
Mar 31, 2017 | 18.36 | 18.50 | 18.25 | 18.42 | 138,933 | +0.08(+0.44%) |
Mar 30, 2017 | 18.37 | 18.58 | 18.23 | 18.34 | 107,008 | -0.05(-0.27%) |
Mar 29, 2017 | 18.43 | 18.49 | 18.24 | 18.39 | 101,782 | -0.05(-0.27%) |
Mar 28, 2017 | 18.40 | 18.63 | 18.25 | 18.44 | 92,956 | -0.07(-0.38%) |
Mar 27, 2017 | 18.26 | 18.59 | 18.12 | 18.51 | 65,300 | -0.02(-0.11%) |
Mar 24, 2017 | 18.42 | 18.72 | 18.37 | 18.53 | 117,245 | +0.10(+0.54%) |
Mar 23, 2017 | 18.12 | 18.54 | 18.01 | 18.43 | 125,960 | +0.34(+1.88%) |
Mar 22, 2017 | 18.35 | 18.50 | 17.89 | 18.09 | 197,073 | -0.28(-1.52%) |
Mar 21, 2017 | 19.08 | 19.23 | 18.30 | 18.37 | 315,796 | -0.65(-3.42%) |
Mar 20, 2017 | 19.14 | 19.24 | 18.98 | 19.02 | 288,068 | -0.06(-0.31%) |
Mar 17, 2017 | 18.88 | 19.16 | 18.74 | 19.08 | 480,213 | +0.20(+1.06%) |
Mar 16, 2017 | 18.53 | 18.95 | 18.53 | 18.88 | 265,278 | +0.41(+2.22%) |
Mar 15, 2017 | 18.55 | 18.76 | 18.38 | 18.47 | 337,516 | +0.08(+0.44%) |
Mar 14, 2017 | 18.30 | 18.62 | 18.26 | 18.39 | 166,117 | -0.03(-0.16%) |
Mar 13, 2017 | 18.39 | 18.63 | 18.20 | 18.42 | 228,458 | -0.07(-0.38%) |
Mar 10, 2017 | 18.31 | 18.67 | 18.15 | 18.49 | 507,151 | +0.32(+1.76%) |
Mar 09, 2017 | 16.91 | 18.25 | 16.86 | 18.17 | 740,186 | +1.46(+8.74%) |
Mar 08, 2017 | 17.30 | 17.87 | 16.55 | 16.71 | 2,868,712 | -2.09(-11.12%) |
Mar 07, 2017 | 19.50 | 19.57 | 18.64 | 18.80 | 384,720 | -0.64(-3.29%) |
Mar 06, 2017 | 19.93 | 20.44 | 19.08 | 19.44 | 369,442 | -2.51(-11.44%) |
Mar 03, 2017 | 22.03 | 22.31 | 21.72 | 21.95 | 105,280 | -0.04(-0.18%) |
Mar 02, 2017 | 22.39 | 22.39 | 21.92 | 21.99 | 51,876 | -0.36(-1.61%) |