Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.48 | 16.76 | 15.97 | 16.60 | 230,335 | +0.17(+1.03%) |
May 30, 2017 | 17.13 | 17.18 | 16.28 | 16.43 | 335,094 | -0.72(-4.20%) |
May 26, 2017 | 18.20 | 19.17 | 17.12 | 17.15 | 289,501 | -1.11(-6.08%) |
May 25, 2017 | 17.19 | 18.32 | 16.89 | 18.26 | 822,659 | +1.00(+5.79%) |
May 24, 2017 | 17.87 | 17.94 | 17.08 | 17.26 | 617,393 | -0.60(-3.36%) |
May 23, 2017 | 18.85 | 18.85 | 17.85 | 17.86 | 321,709 | -0.95(-5.05%) |
May 22, 2017 | 18.87 | 18.98 | 18.50 | 18.81 | 292,316 | -0.07(-0.37%) |
May 19, 2017 | 19.04 | 19.33 | 18.86 | 18.88 | 194,948 | -0.16(-0.84%) |
May 18, 2017 | 19.02 | 19.42 | 19.01 | 19.04 | 273,025 | +0.07(+0.37%) |
May 17, 2017 | 18.84 | 19.15 | 18.67 | 18.97 | 292,686 | -0.06(-0.32%) |
May 16, 2017 | 19.56 | 19.64 | 18.90 | 19.03 | 367,265 | -0.15(-0.78%) |
May 15, 2017 | 19.23 | 19.49 | 18.97 | 19.18 | 149,964 | -0.08(-0.42%) |
May 12, 2017 | 19.89 | 20.10 | 19.00 | 19.26 | 320,809 | -0.61(-3.07%) |
May 11, 2017 | 19.76 | 20.08 | 19.52 | 19.87 | 406,045 | +0.08(+0.40%) |
May 10, 2017 | 19.73 | 20.18 | 19.53 | 19.79 | 241,416 | -0.01(-0.05%) |
May 09, 2017 | 19.40 | 20.45 | 19.11 | 19.80 | 646,485 | +0.50(+2.59%) |
May 08, 2017 | 19.23 | 19.40 | 18.97 | 19.30 | 238,246 | +0.04(+0.21%) |
May 05, 2017 | 19.44 | 19.53 | 18.96 | 19.26 | 240,897 | -0.18(-0.93%) |
May 04, 2017 | 19.67 | 19.68 | 18.97 | 19.44 | 176,527 | -0.14(-0.72%) |
May 03, 2017 | 19.38 | 19.90 | 19.35 | 19.58 | 179,617 | +0.10(+0.51%) |
May 02, 2017 | 19.65 | 19.68 | 19.21 | 19.48 | 140,992 | -0.09(-0.46%) |
May 01, 2017 | 19.46 | 19.84 | 19.29 | 19.57 | 162,699 | +0.13(+0.67%) |
Apr 28, 2017 | 19.67 | 20.10 | 19.39 | 19.44 | 709,506 | -0.23(-1.17%) |
Apr 27, 2017 | 19.67 | 19.89 | 19.37 | 19.67 | 392,045 | +0.05(+0.25%) |
Apr 26, 2017 | 19.57 | 19.80 | 19.38 | 19.62 | 199,893 | +0.09(+0.46%) |
Apr 25, 2017 | 19.50 | 19.79 | 19.49 | 19.53 | 234,425 | +0.24(+1.24%) |
Apr 24, 2017 | 19.32 | 19.33 | 19.01 | 19.29 | 146,225 | +0.22(+1.15%) |
Apr 21, 2017 | 19.58 | 19.75 | 18.84 | 19.07 | 267,506 | -0.58(-2.95%) |
Apr 20, 2017 | 19.86 | 19.91 | 19.41 | 19.65 | 173,592 | -0.10(-0.51%) |
Apr 19, 2017 | 19.52 | 20.08 | 19.50 | 19.75 | 699,175 | +0.33(+1.70%) |
Apr 18, 2017 | 19.57 | 19.63 | 19.20 | 19.42 | 166,548 | -0.20(-1.02%) |
Apr 17, 2017 | 19.57 | 19.83 | 19.43 | 19.62 | 147,620 | +0.05(+0.26%) |
Apr 13, 2017 | 19.47 | 19.81 | 19.37 | 19.57 | 276,017 | +0.00(+0.00%) |
Apr 12, 2017 | 19.70 | 19.96 | 19.22 | 19.57 | 173,004 | -0.13(-0.66%) |
Apr 11, 2017 | 19.71 | 20.06 | 19.45 | 19.70 | 244,754 | -0.06(-0.30%) |
Apr 10, 2017 | 20.02 | 20.25 | 19.71 | 19.76 | 272,502 | -0.26(-1.30%) |
Apr 07, 2017 | 20.25 | 20.67 | 19.98 | 20.02 | 530,952 | -0.29(-1.43%) |
Apr 06, 2017 | 20.50 | 20.50 | 19.70 | 20.31 | 526,442 | -0.20(-0.98%) |
Apr 05, 2017 | 21.00 | 21.26 | 20.29 | 20.51 | 267,454 | -0.45(-2.15%) |
Apr 04, 2017 | 21.00 | 21.52 | 20.01 | 20.96 | 374,473 | -0.12(-0.57%) |
Apr 03, 2017 | 21.72 | 21.88 | 21.06 | 21.08 | 280,331 | -0.65(-2.99%) |
Mar 31, 2017 | 21.75 | 22.10 | 21.63 | 21.73 | 256,263 | -0.03(-0.14%) |
Mar 30, 2017 | 22.28 | 22.34 | 21.23 | 21.76 | 314,856 | -0.55(-2.47%) |
Mar 29, 2017 | 22.40 | 22.76 | 22.20 | 22.31 | 363,302 | -0.02(-0.09%) |
Mar 28, 2017 | 23.21 | 23.37 | 22.20 | 22.33 | 315,810 | -0.93(-4.00%) |
Mar 27, 2017 | 22.50 | 23.40 | 22.48 | 23.26 | 281,309 | +0.44(+1.93%) |
Mar 24, 2017 | 21.91 | 22.97 | 21.81 | 22.82 | 266,415 | +0.04(+0.18%) |
Mar 23, 2017 | 22.34 | 22.91 | 22.26 | 22.78 | 196,835 | +0.46(+2.06%) |
Mar 22, 2017 | 21.98 | 22.82 | 21.80 | 22.32 | 132,500 | +0.34(+1.55%) |
Mar 21, 2017 | 22.73 | 23.00 | 21.75 | 21.98 | 418,205 | -0.63(-2.79%) |
Mar 20, 2017 | 22.47 | 22.69 | 22.14 | 22.61 | 261,580 | +0.18(+0.80%) |
Mar 17, 2017 | 22.02 | 22.67 | 21.91 | 22.43 | 1,047,439 | +0.37(+1.68%) |
Mar 16, 2017 | 22.62 | 22.62 | 21.87 | 22.06 | 319,887 | -0.61(-2.69%) |
Mar 15, 2017 | 21.28 | 22.92 | 21.01 | 22.67 | 348,945 | +0.81(+3.71%) |
Mar 14, 2017 | 22.05 | 22.14 | 21.27 | 21.86 | 433,394 | -0.46(-2.06%) |
Mar 13, 2017 | 22.25 | 22.93 | 22.25 | 22.32 | 308,129 | +0.13(+0.59%) |
Mar 10, 2017 | 22.20 | 22.50 | 22.07 | 22.19 | 302,523 | +0.09(+0.41%) |
Mar 09, 2017 | 22.25 | 22.45 | 21.81 | 22.10 | 180,466 | +0.04(+0.18%) |
Mar 08, 2017 | 21.35 | 22.30 | 21.01 | 22.06 | 325,206 | +0.75(+3.52%) |
Mar 07, 2017 | 21.40 | 21.62 | 20.95 | 21.31 | 205,685 | -0.34(-1.57%) |
Mar 06, 2017 | 21.67 | 22.18 | 21.44 | 21.65 | 228,574 | -0.26(-1.19%) |
Mar 03, 2017 | 20.92 | 21.96 | 20.65 | 21.91 | 285,652 | +0.91(+4.33%) |
Mar 02, 2017 | 20.97 | 21.50 | 20.71 | 21.00 | 201,109 | -0.04(-0.19%) |