Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.35 | 21.35 | 21.05 | 21.20 | 119,123 | -0.07(-0.34%) |
May 30, 2017 | 21.53 | 21.55 | 21.26 | 21.27 | 66,316 | -0.16(-0.73%) |
May 26, 2017 | 21.59 | 21.65 | 21.31 | 21.43 | 110,915 | -0.02(-0.09%) |
May 25, 2017 | 21.62 | 21.70 | 21.31 | 21.45 | 78,799 | -0.05(-0.26%) |
May 24, 2017 | 21.23 | 21.53 | 21.01 | 21.50 | 155,885 | +0.39(+1.87%) |
May 23, 2017 | 21.33 | 21.39 | 20.96 | 21.11 | 134,520 | -0.21(-0.99%) |
May 22, 2017 | 21.52 | 21.52 | 21.08 | 21.32 | 125,826 | -0.10(-0.47%) |
May 19, 2017 | 21.12 | 21.63 | 20.91 | 21.42 | 153,088 | +0.46(+2.18%) |
May 18, 2017 | 20.91 | 21.34 | 20.83 | 20.96 | 91,275 | -0.23(-1.08%) |
May 17, 2017 | 21.09 | 21.45 | 20.55 | 21.19 | 120,954 | -0.09(-0.43%) |
May 16, 2017 | 21.40 | 21.48 | 21.05 | 21.28 | 197,372 | -0.11(-0.53%) |
May 15, 2017 | 21.34 | 21.45 | 21.17 | 21.40 | 138,751 | +0.22(+1.04%) |
May 12, 2017 | 21.10 | 21.22 | 21.04 | 21.18 | 103,509 | +0.14(+0.67%) |
May 11, 2017 | 20.90 | 21.08 | 20.83 | 21.04 | 134,038 | +0.19(+0.93%) |
May 10, 2017 | 20.60 | 20.92 | 20.60 | 20.84 | 145,890 | +0.44(+2.16%) |
May 09, 2017 | 20.31 | 20.64 | 20.05 | 20.40 | 150,703 | +0.13(+0.65%) |
May 08, 2017 | 20.92 | 21.28 | 20.13 | 20.27 | 342,144 | -0.86(-4.08%) |
May 05, 2017 | 21.05 | 21.20 | 20.71 | 21.13 | 164,883 | +0.22(+1.05%) |
May 04, 2017 | 20.84 | 21.01 | 20.66 | 20.91 | 128,113 | +0.11(+0.51%) |
May 03, 2017 | 21.04 | 21.04 | 20.63 | 20.81 | 113,710 | -0.23(-1.09%) |
May 02, 2017 | 20.14 | 21.20 | 20.14 | 21.04 | 149,210 | +1.01(+5.05%) |
May 01, 2017 | 20.31 | 20.31 | 19.86 | 20.02 | 39,006 | -0.18(-0.91%) |
Apr 28, 2017 | 20.59 | 20.97 | 20.06 | 20.21 | 115,044 | -0.30(-1.46%) |
Apr 27, 2017 | 20.65 | 20.81 | 20.48 | 20.51 | 136,123 | -0.08(-0.38%) |
Apr 26, 2017 | 20.81 | 20.81 | 20.44 | 20.59 | 105,811 | -0.26(-1.27%) |
Apr 25, 2017 | 20.98 | 20.98 | 20.63 | 20.85 | 110,362 | -0.05(-0.25%) |
Apr 24, 2017 | 21.01 | 21.18 | 20.58 | 20.90 | 124,590 | +0.15(+0.72%) |
Apr 21, 2017 | 20.97 | 20.97 | 20.61 | 20.75 | 87,248 | -0.06(-0.30%) |
Apr 20, 2017 | 20.95 | 20.95 | 20.59 | 20.82 | 99,597 | +0.03(+0.13%) |
Apr 19, 2017 | 21.23 | 21.27 | 20.64 | 20.79 | 64,168 | -0.30(-1.42%) |
Apr 18, 2017 | 21.16 | 21.35 | 20.96 | 21.09 | 76,129 | -0.16(-0.75%) |
Apr 17, 2017 | 20.60 | 21.27 | 20.58 | 21.25 | 69,383 | +0.67(+3.25%) |
Apr 13, 2017 | 20.84 | 20.96 | 20.51 | 20.58 | 33,646 | -0.27(-1.31%) |
Apr 12, 2017 | 21.42 | 21.42 | 20.56 | 20.85 | 123,430 | -0.52(-2.43%) |
Apr 11, 2017 | 21.17 | 21.38 | 20.85 | 21.37 | 238,838 | +0.23(+1.08%) |
Apr 10, 2017 | 20.52 | 21.50 | 20.47 | 21.14 | 178,840 | +0.64(+3.13%) |
Apr 07, 2017 | 20.12 | 20.91 | 19.96 | 20.50 | 166,745 | +0.45(+2.24%) |
Apr 06, 2017 | 19.98 | 20.27 | 19.64 | 20.05 | 66,108 | +0.15(+0.75%) |
Apr 05, 2017 | 19.67 | 20.04 | 19.22 | 19.90 | 152,486 | +0.25(+1.25%) |
Apr 04, 2017 | 19.66 | 19.68 | 19.36 | 19.65 | 97,713 | +0.04(+0.18%) |
Apr 03, 2017 | 19.56 | 19.72 | 19.38 | 19.62 | 66,411 | +0.06(+0.31%) |
Mar 31, 2017 | 19.85 | 19.94 | 19.55 | 19.56 | 171,002 | -0.24(-1.20%) |
Mar 30, 2017 | 19.65 | 19.83 | 19.57 | 19.80 | 77,766 | +0.20(+1.03%) |
Mar 29, 2017 | 19.78 | 19.87 | 19.55 | 19.59 | 87,243 | -0.11(-0.54%) |
Mar 28, 2017 | 19.26 | 19.72 | 19.26 | 19.70 | 90,757 | +0.49(+2.56%) |
Mar 27, 2017 | 19.07 | 19.26 | 19.01 | 19.21 | 56,251 | +0.05(+0.28%) |
Mar 24, 2017 | 19.07 | 19.27 | 18.98 | 19.15 | 57,877 | +0.20(+1.07%) |
Mar 23, 2017 | 19.14 | 19.20 | 18.88 | 18.95 | 59,723 | -0.11(-0.55%) |
Mar 22, 2017 | 19.20 | 19.25 | 18.87 | 19.06 | 69,072 | -0.09(-0.46%) |
Mar 21, 2017 | 19.00 | 19.33 | 19.00 | 19.14 | 107,033 | +0.23(+1.21%) |
Mar 20, 2017 | 18.87 | 19.07 | 18.66 | 18.92 | 55,447 | +0.11(+0.56%) |
Mar 17, 2017 | 18.98 | 19.07 | 18.62 | 18.81 | 149,333 | -0.11(-0.60%) |
Mar 16, 2017 | 18.97 | 19.14 | 18.74 | 18.92 | 139,359 | -0.07(-0.37%) |
Mar 15, 2017 | 18.78 | 19.01 | 18.73 | 19.00 | 145,283 | +0.22(+1.17%) |
Mar 14, 2017 | 19.08 | 19.08 | 18.72 | 18.78 | 91,674 | -0.28(-1.48%) |
Mar 13, 2017 | 18.70 | 19.13 | 18.52 | 19.06 | 88,771 | +0.49(+2.65%) |
Mar 10, 2017 | 18.63 | 18.67 | 18.51 | 18.56 | 74,890 | +0.10(+0.52%) |
Mar 09, 2017 | 18.49 | 18.56 | 18.19 | 18.47 | 115,979 | +0.06(+0.33%) |
Mar 08, 2017 | 18.51 | 18.59 | 18.39 | 18.41 | 253,707 | -0.11(-0.57%) |
Mar 07, 2017 | 18.24 | 18.68 | 18.07 | 18.51 | 200,183 | +0.44(+2.43%) |
Mar 06, 2017 | 18.01 | 18.12 | 17.85 | 18.07 | 171,252 | +0.04(+0.20%) |
Mar 03, 2017 | 17.77 | 18.05 | 17.60 | 18.04 | 123,569 | +0.21(+1.18%) |
Mar 02, 2017 | 17.94 | 18.00 | 17.50 | 17.83 | 154,881 | -0.24(-1.31%) |