Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.26 | 21.39 | 21.09 | 21.13 | 20,649 | -0.13(-0.62%) |
May 30, 2017 | 21.44 | 21.61 | 21.13 | 21.26 | 15,627 | +0.00(+0.00%) |
May 26, 2017 | 21.66 | 21.75 | 21.26 | 21.26 | 14,599 | -0.48(-2.23%) |
May 25, 2017 | 21.57 | 21.75 | 21.44 | 21.75 | 16,765 | +0.48(+2.28%) |
May 24, 2017 | 21.00 | 21.48 | 20.56 | 21.26 | 29,173 | +0.26(+1.26%) |
May 23, 2017 | 20.03 | 21.13 | 20.03 | 21.00 | 11,016 | -0.04(-0.21%) |
May 22, 2017 | 20.51 | 21.31 | 20.51 | 21.04 | 18,742 | +0.18(+0.84%) |
May 19, 2017 | 20.73 | 21.13 | 20.65 | 20.87 | 20,711 | +0.09(+0.42%) |
May 18, 2017 | 21.61 | 21.61 | 20.65 | 20.78 | 31,876 | -0.57(-2.68%) |
May 17, 2017 | 21.57 | 21.66 | 21.22 | 21.35 | 35,377 | -0.44(-2.02%) |
May 16, 2017 | 21.66 | 22.01 | 21.38 | 21.79 | 31,632 | +0.13(+0.61%) |
May 15, 2017 | 21.72 | 21.92 | 21.09 | 21.66 | 44,397 | +0.31(+1.44%) |
May 12, 2017 | 21.92 | 21.92 | 21.26 | 21.35 | 13,107 | +0.04(+0.21%) |
May 11, 2017 | 21.39 | 21.44 | 21.09 | 21.31 | 18,011 | +0.04(+0.21%) |
May 10, 2017 | 21.35 | 21.61 | 21.13 | 21.26 | 19,443 | -0.18(-0.82%) |
May 09, 2017 | 21.13 | 21.44 | 21.04 | 21.44 | 28,276 | +0.31(+1.46%) |
May 08, 2017 | 21.35 | 21.37 | 20.78 | 21.13 | 35,455 | +0.00(+0.00%) |
May 05, 2017 | 21.61 | 21.66 | 21.04 | 21.13 | 16,820 | -0.44(-2.04%) |
May 04, 2017 | 22.01 | 22.01 | 21.53 | 21.57 | 8,059 | -0.48(-2.20%) |
May 03, 2017 | 21.92 | 22.21 | 21.92 | 22.05 | 37,727 | +0.04(+0.20%) |
May 02, 2017 | 21.88 | 22.23 | 21.88 | 22.01 | 11,562 | +0.13(+0.60%) |
May 01, 2017 | 21.88 | 22.10 | 21.83 | 21.88 | 24,976 | +0.04(+0.20%) |
Apr 28, 2017 | 22.01 | 22.01 | 21.66 | 21.83 | 32,230 | -0.04(-0.20%) |
Apr 27, 2017 | 21.75 | 22.23 | 21.72 | 21.88 | 47,737 | +0.26(+1.22%) |
Apr 26, 2017 | 21.09 | 21.88 | 20.69 | 21.61 | 19,988 | +0.53(+2.51%) |
Apr 25, 2017 | 20.51 | 21.26 | 20.47 | 21.09 | 32,430 | +0.62(+3.01%) |
Apr 24, 2017 | 20.51 | 20.65 | 20.25 | 20.47 | 5,807 | +0.26(+1.31%) |
Apr 21, 2017 | 19.85 | 20.56 | 19.75 | 20.21 | 13,292 | +0.35(+1.77%) |
Apr 20, 2017 | 19.77 | 19.85 | 19.50 | 19.85 | 16,064 | +0.40(+2.04%) |
Apr 19, 2017 | 19.33 | 19.68 | 19.00 | 19.46 | 15,498 | +0.18(+0.91%) |
Apr 18, 2017 | 18.93 | 19.37 | 18.89 | 19.28 | 11,422 | +0.48(+2.58%) |
Apr 17, 2017 | 18.40 | 18.80 | 18.14 | 18.80 | 8,190 | +0.66(+3.64%) |
Apr 13, 2017 | 18.20 | 19.06 | 17.78 | 18.14 | 10,016 | -0.75(-3.96%) |
Apr 12, 2017 | 19.24 | 19.37 | 18.89 | 18.89 | 9,823 | -0.18(-0.92%) |
Apr 11, 2017 | 18.62 | 19.19 | 18.62 | 19.06 | 12,599 | +0.31(+1.64%) |
Apr 10, 2017 | 18.93 | 19.11 | 18.60 | 18.75 | 22,899 | +0.18(+0.95%) |
Apr 07, 2017 | 18.49 | 18.71 | 18.40 | 18.58 | 3,689 | +0.22(+1.20%) |
Apr 06, 2017 | 17.96 | 18.67 | 17.96 | 18.36 | 24,159 | +0.48(+2.71%) |
Apr 05, 2017 | 18.31 | 18.40 | 17.85 | 17.87 | 26,086 | +0.13(+0.74%) |
Apr 04, 2017 | 16.86 | 18.05 | 16.86 | 17.74 | 16,616 | +0.31(+1.77%) |
Apr 03, 2017 | 17.08 | 17.61 | 17.08 | 17.43 | 9,374 | +0.09(+0.51%) |
Mar 31, 2017 | 16.90 | 17.61 | 16.90 | 17.34 | 10,297 | +0.31(+1.81%) |
Mar 30, 2017 | 16.56 | 17.53 | 16.56 | 17.04 | 16,427 | +0.09(+0.52%) |
Mar 29, 2017 | 17.61 | 17.96 | 16.95 | 16.95 | 18,561 | -0.53(-3.02%) |
Mar 28, 2017 | 16.99 | 17.61 | 16.99 | 17.48 | 10,991 | -0.04(-0.25%) |
Mar 27, 2017 | 16.78 | 18.33 | 16.78 | 17.52 | 24,456 | +0.74(+4.44%) |
Mar 24, 2017 | 16.69 | 17.21 | 16.64 | 16.78 | 6,394 | +0.13(+0.79%) |
Mar 23, 2017 | 16.64 | 16.73 | 16.51 | 16.64 | 6,220 | -0.09(-0.52%) |
Mar 22, 2017 | 16.96 | 17.04 | 16.60 | 16.73 | 13,392 | -0.26(-1.55%) |
Mar 21, 2017 | 16.91 | 17.35 | 16.71 | 16.99 | 42,634 | +0.13(+0.78%) |
Mar 20, 2017 | 16.78 | 17.08 | 16.67 | 16.86 | 16,295 | +0.18(+1.05%) |
Mar 17, 2017 | 16.07 | 17.17 | 15.86 | 16.69 | 44,315 | +0.48(+2.97%) |
Mar 16, 2017 | 16.21 | 16.38 | 16.03 | 16.21 | 10,091 | +0.09(+0.54%) |
Mar 15, 2017 | 15.72 | 16.25 | 15.72 | 16.12 | 48,910 | +0.48(+3.08%) |
Mar 14, 2017 | 16.03 | 16.03 | 15.64 | 15.64 | 16,535 | -0.04(-0.28%) |
Mar 13, 2017 | 16.05 | 16.12 | 15.42 | 15.68 | 13,430 | +0.13(+0.85%) |
Mar 10, 2017 | 15.20 | 15.77 | 14.94 | 15.55 | 21,927 | +0.61(+4.11%) |
Mar 09, 2017 | 15.57 | 15.57 | 14.80 | 14.94 | 10,032 | -0.44(-2.85%) |
Mar 08, 2017 | 16.29 | 16.43 | 15.37 | 15.37 | 11,521 | -0.96(-5.90%) |
Mar 07, 2017 | 16.43 | 16.43 | 15.90 | 16.34 | 14,595 | -0.09(-0.53%) |
Mar 06, 2017 | 16.25 | 16.51 | 16.12 | 16.43 | 16,313 | -0.18(-1.06%) |
Mar 03, 2017 | 17.17 | 17.17 | 16.25 | 16.60 | 21,644 | -0.74(-4.29%) |
Mar 02, 2017 | 16.14 | 17.65 | 16.14 | 17.35 | 23,053 | +0.88(+5.32%) |