Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.02 | 21.25 | 20.53 | 20.89 | 169,484 | -0.07(-0.33%) |
May 30, 2017 | 20.93 | 21.90 | 20.61 | 20.96 | 173,809 | +0.25(+1.21%) |
May 26, 2017 | 21.10 | 21.30 | 20.70 | 20.71 | 116,643 | -0.36(-1.71%) |
May 25, 2017 | 21.56 | 21.86 | 21.05 | 21.07 | 177,338 | -0.46(-2.14%) |
May 24, 2017 | 21.55 | 21.67 | 21.14 | 21.53 | 244,935 | -0.01(-0.05%) |
May 23, 2017 | 21.66 | 21.66 | 21.28 | 21.54 | 225,198 | -0.11(-0.51%) |
May 22, 2017 | 21.48 | 21.84 | 21.47 | 21.65 | 140,007 | +0.15(+0.70%) |
May 19, 2017 | 21.20 | 21.83 | 21.16 | 21.50 | 224,838 | +0.32(+1.51%) |
May 18, 2017 | 21.33 | 21.43 | 21.04 | 21.18 | 226,756 | -0.12(-0.56%) |
May 17, 2017 | 21.57 | 21.83 | 21.21 | 21.30 | 139,095 | -0.56(-2.56%) |
May 16, 2017 | 22.00 | 22.00 | 21.40 | 21.86 | 112,564 | -0.11(-0.50%) |
May 15, 2017 | 21.78 | 22.01 | 21.71 | 21.97 | 202,761 | +0.18(+0.83%) |
May 12, 2017 | 21.56 | 22.00 | 21.32 | 21.79 | 178,268 | +0.22(+1.02%) |
May 11, 2017 | 22.03 | 22.39 | 21.45 | 21.57 | 133,157 | -0.46(-2.09%) |
May 10, 2017 | 22.15 | 22.27 | 21.68 | 22.03 | 394,977 | -0.15(-0.68%) |
May 09, 2017 | 22.75 | 22.77 | 22.16 | 22.18 | 234,037 | -0.61(-2.68%) |
May 08, 2017 | 22.95 | 23.95 | 21.92 | 22.79 | 255,196 | -0.21(-0.91%) |
May 05, 2017 | 22.00 | 23.31 | 21.23 | 23.00 | 699,466 | +2.31(+11.16%) |
May 04, 2017 | 21.03 | 21.10 | 20.64 | 20.69 | 183,491 | -0.33(-1.57%) |
May 03, 2017 | 21.10 | 21.19 | 20.80 | 21.02 | 123,095 | -0.18(-0.85%) |
May 02, 2017 | 21.18 | 21.50 | 21.03 | 21.20 | 126,721 | +0.09(+0.43%) |
May 01, 2017 | 20.62 | 21.24 | 20.53 | 21.11 | 124,636 | +0.61(+2.98%) |
Apr 28, 2017 | 20.96 | 20.98 | 20.48 | 20.50 | 112,579 | -0.40(-1.91%) |
Apr 27, 2017 | 20.95 | 21.13 | 20.88 | 20.90 | 82,846 | +0.01(+0.05%) |
Apr 26, 2017 | 20.47 | 21.26 | 20.47 | 20.89 | 201,465 | +0.39(+1.90%) |
Apr 25, 2017 | 20.32 | 20.72 | 20.03 | 20.50 | 121,603 | +0.32(+1.59%) |
Apr 24, 2017 | 19.85 | 20.34 | 19.77 | 20.18 | 123,164 | +0.63(+3.22%) |
Apr 21, 2017 | 19.69 | 19.75 | 19.47 | 19.55 | 59,771 | -0.14(-0.71%) |
Apr 20, 2017 | 19.60 | 19.76 | 19.48 | 19.69 | 93,032 | +0.16(+0.82%) |
Apr 19, 2017 | 19.58 | 19.82 | 19.48 | 19.53 | 86,569 | +0.05(+0.26%) |
Apr 18, 2017 | 19.31 | 19.54 | 19.19 | 19.48 | 127,637 | +0.07(+0.36%) |
Apr 17, 2017 | 19.27 | 19.63 | 19.22 | 19.41 | 110,039 | +0.21(+1.09%) |
Apr 13, 2017 | 19.27 | 19.35 | 18.98 | 19.20 | 79,881 | -0.11(-0.57%) |
Apr 12, 2017 | 19.40 | 19.07 | 19.31 | 81,346 | +0.07(+0.36%) | |
Apr 11, 2017 | 19.17 | 19.28 | 19.02 | 19.24 | 61,446 | +0.07(+0.37%) |
Apr 10, 2017 | 19.59 | 18.76 | 19.17 | 372,439 | -0.02(-0.10%) | |
Apr 07, 2017 | 18.69 | 19.36 | 18.68 | 19.19 | 122,272 | +0.43(+2.29%) |
Apr 06, 2017 | 18.53 | 18.76 | 18.33 | 18.76 | 78,106 | +0.22(+1.19%) |
Apr 05, 2017 | 18.90 | 19.27 | 18.50 | 18.54 | 134,100 | -0.28(-1.49%) |
Apr 04, 2017 | 19.27 | 19.45 | 18.76 | 18.82 | 113,343 | -0.45(-2.34%) |
Apr 03, 2017 | 19.15 | 19.36 | 18.82 | 19.27 | 175,575 | +0.12(+0.63%) |
Mar 31, 2017 | 18.87 | 19.38 | 18.86 | 19.15 | 204,526 | +0.29(+1.54%) |
Mar 30, 2017 | 18.98 | 18.98 | 18.75 | 18.86 | 76,968 | -0.05(-0.26%) |
Mar 29, 2017 | 18.73 | 19.14 | 18.73 | 18.91 | 116,058 | +0.09(+0.48%) |
Mar 28, 2017 | 18.90 | 19.03 | 18.70 | 18.82 | 113,225 | -0.25(-1.31%) |
Mar 27, 2017 | 18.68 | 19.15 | 18.62 | 19.07 | 198,855 | +0.14(+0.74%) |
Mar 24, 2017 | 18.59 | 19.04 | 18.59 | 18.93 | 182,733 | +0.36(+1.94%) |
Mar 23, 2017 | 18.32 | 19.04 | 18.02 | 18.57 | 148,888 | +0.19(+1.03%) |
Mar 22, 2017 | 18.45 | 18.45 | 18.12 | 18.38 | 92,405 | -0.10(-0.54%) |
Mar 21, 2017 | 19.12 | 19.50 | 18.48 | 18.48 | 127,568 | -0.49(-2.58%) |
Mar 20, 2017 | 19.07 | 19.27 | 18.87 | 18.97 | 184,444 | +0.01(+0.05%) |
Mar 17, 2017 | 18.71 | 19.00 | 18.64 | 18.96 | 292,597 | +0.09(+0.48%) |
Mar 16, 2017 | 18.96 | 19.02 | 18.68 | 18.87 | 132,146 | -0.04(-0.21%) |
Mar 15, 2017 | 18.35 | 19.00 | 18.35 | 18.91 | 138,014 | +0.67(+3.67%) |
Mar 14, 2017 | 17.96 | 18.28 | 17.79 | 18.24 | 121,095 | +0.07(+0.41%) |
Mar 13, 2017 | 18.28 | 18.44 | 18.07 | 18.16 | 90,178 | -0.16(-0.85%) |
Mar 10, 2017 | 18.47 | 18.47 | 18.11 | 18.32 | 107,539 | +0.05(+0.27%) |
Mar 09, 2017 | 17.75 | 18.34 | 17.75 | 18.27 | 210,459 | +0.50(+2.81%) |
Mar 08, 2017 | 17.84 | 18.02 | 17.72 | 17.77 | 210,074 | -0.14(-0.78%) |
Mar 07, 2017 | 17.71 | 17.96 | 17.49 | 17.91 | 207,549 | +0.09(+0.51%) |
Mar 06, 2017 | 18.30 | 18.62 | 16.92 | 17.82 | 377,673 | -1.14(-6.01%) |
Mar 03, 2017 | 19.00 | 19.20 | 18.70 | 18.96 | 297,923 | -0.22(-1.15%) |
Mar 02, 2017 | 18.88 | 19.59 | 18.52 | 19.18 | 692,148 | +0.23(+1.21%) |