Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.70 | 19.90 | 19.51 | 19.79 | 138,554 | +0.16(+0.82%) |
May 30, 2017 | 19.89 | 19.89 | 19.48 | 19.63 | 150,298 | -0.15(-0.76%) |
May 26, 2017 | 19.80 | 19.91 | 19.54 | 19.78 | 105,703 | -0.05(-0.25%) |
May 25, 2017 | 20.12 | 20.28 | 19.79 | 19.83 | 140,045 | -0.15(-0.75%) |
May 24, 2017 | 20.94 | 21.06 | 19.93 | 19.98 | 225,596 | -0.89(-4.26%) |
May 23, 2017 | 21.10 | 21.95 | 20.64 | 20.87 | 321,080 | +1.39(+7.14%) |
May 22, 2017 | 19.57 | 19.58 | 19.34 | 19.48 | 124,488 | +0.01(+0.05%) |
May 19, 2017 | 19.38 | 19.65 | 19.32 | 19.47 | 128,442 | +0.24(+1.25%) |
May 18, 2017 | 19.29 | 19.47 | 19.20 | 19.23 | 209,273 | -0.18(-0.93%) |
May 17, 2017 | 19.20 | 19.50 | 19.20 | 19.41 | 359,101 | -0.09(-0.46%) |
May 16, 2017 | 19.54 | 19.66 | 19.17 | 19.50 | 164,774 | -0.05(-0.26%) |
May 15, 2017 | 19.54 | 19.72 | 19.42 | 19.55 | 214,445 | +0.15(+0.77%) |
May 12, 2017 | 19.55 | 19.65 | 19.16 | 19.40 | 297,035 | -0.27(-1.37%) |
May 11, 2017 | 19.75 | 19.89 | 19.39 | 19.67 | 220,070 | -0.21(-1.06%) |
May 10, 2017 | 19.98 | 20.40 | 19.80 | 19.88 | 228,162 | -0.12(-0.60%) |
May 09, 2017 | 20.21 | 20.76 | 19.92 | 20.00 | 254,565 | -0.23(-1.14%) |
May 08, 2017 | 19.98 | 20.47 | 19.95 | 20.23 | 178,017 | +0.13(+0.65%) |
May 05, 2017 | 20.57 | 20.98 | 19.90 | 20.10 | 238,051 | -0.51(-2.47%) |
May 04, 2017 | 21.20 | 21.30 | 20.49 | 20.61 | 178,954 | -0.59(-2.78%) |
May 03, 2017 | 21.00 | 21.60 | 20.63 | 21.20 | 203,919 | +0.02(+0.09%) |
May 02, 2017 | 21.39 | 21.60 | 21.06 | 21.18 | 142,423 | -0.12(-0.56%) |
May 01, 2017 | 22.19 | 22.27 | 21.22 | 21.30 | 288,952 | -1.52(-6.66%) |
Apr 28, 2017 | 23.78 | 23.78 | 22.80 | 22.82 | 113,509 | -0.85(-3.59%) |
Apr 27, 2017 | 23.88 | 23.94 | 23.50 | 23.67 | 90,573 | +0.08(+0.34%) |
Apr 26, 2017 | 23.20 | 23.78 | 23.08 | 23.59 | 161,661 | +0.50(+2.17%) |
Apr 25, 2017 | 23.18 | 23.26 | 22.95 | 23.09 | 163,200 | +0.23(+1.01%) |
Apr 24, 2017 | 22.74 | 22.96 | 22.49 | 22.86 | 131,052 | +0.68(+3.07%) |
Apr 21, 2017 | 22.95 | 23.12 | 22.01 | 22.18 | 234,729 | -0.80(-3.48%) |
Apr 20, 2017 | 22.65 | 23.04 | 22.43 | 22.98 | 244,004 | +0.60(+2.68%) |
Apr 19, 2017 | 22.51 | 22.79 | 22.27 | 22.38 | 175,319 | +0.08(+0.36%) |
Apr 18, 2017 | 21.84 | 22.42 | 21.84 | 22.30 | 132,843 | +0.31(+1.41%) |
Apr 17, 2017 | 22.18 | 22.28 | 21.76 | 21.99 | 89,118 | +0.02(+0.09%) |
Apr 13, 2017 | 22.52 | 22.82 | 21.96 | 21.97 | 144,827 | -0.66(-2.92%) |
Apr 12, 2017 | 23.30 | 23.30 | 22.50 | 22.63 | 165,980 | -0.61(-2.62%) |
Apr 11, 2017 | 23.14 | 23.39 | 23.00 | 23.24 | 141,502 | +0.10(+0.43%) |
Apr 10, 2017 | 22.94 | 23.40 | 22.88 | 23.14 | 123,040 | +0.06(+0.26%) |
Apr 07, 2017 | 22.87 | 23.27 | 22.75 | 23.08 | 397,930 | +0.19(+0.83%) |
Apr 06, 2017 | 22.78 | 22.98 | 22.57 | 22.89 | 139,809 | +0.23(+1.02%) |
Apr 05, 2017 | 22.94 | 23.21 | 22.43 | 22.66 | 200,605 | -0.03(-0.13%) |
Apr 04, 2017 | 22.33 | 22.76 | 22.33 | 22.69 | 190,744 | +0.39(+1.75%) |
Apr 03, 2017 | 22.94 | 23.36 | 22.26 | 22.30 | 137,527 | -0.61(-2.66%) |
Mar 31, 2017 | 22.86 | 23.17 | 22.71 | 22.91 | 184,755 | +0.02(+0.09%) |
Mar 30, 2017 | 22.51 | 23.18 | 22.51 | 22.89 | 174,878 | +0.36(+1.60%) |
Mar 29, 2017 | 22.36 | 22.67 | 22.25 | 22.53 | 109,926 | +0.13(+0.58%) |
Mar 28, 2017 | 22.23 | 22.55 | 21.81 | 22.40 | 168,909 | +0.25(+1.13%) |
Mar 27, 2017 | 21.67 | 22.23 | 21.64 | 22.15 | 200,957 | +0.18(+0.82%) |
Mar 24, 2017 | 22.38 | 22.53 | 21.77 | 21.97 | 149,472 | -0.16(-0.72%) |
Mar 23, 2017 | 21.97 | 22.32 | 21.81 | 22.13 | 106,906 | +0.16(+0.73%) |
Mar 22, 2017 | 22.09 | 22.33 | 21.61 | 21.97 | 126,375 | -0.08(-0.36%) |
Mar 21, 2017 | 23.11 | 23.29 | 22.02 | 22.05 | 153,345 | -1.03(-4.46%) |
Mar 20, 2017 | 22.91 | 23.16 | 22.70 | 23.08 | 137,511 | +0.19(+0.83%) |
Mar 17, 2017 | 22.75 | 22.95 | 22.36 | 22.89 | 412,071 | +0.10(+0.44%) |
Mar 16, 2017 | 22.82 | 22.98 | 22.70 | 22.79 | 128,499 | +0.03(+0.13%) |
Mar 15, 2017 | 22.69 | 22.87 | 22.45 | 22.76 | 171,528 | +0.18(+0.80%) |
Mar 14, 2017 | 22.86 | 22.86 | 22.22 | 22.58 | 113,430 | -0.41(-1.78%) |
Mar 13, 2017 | 23.08 | 23.32 | 22.95 | 22.99 | 118,351 | -0.14(-0.61%) |
Mar 10, 2017 | 23.05 | 23.16 | 22.71 | 23.13 | 152,866 | +0.43(+1.89%) |
Mar 09, 2017 | 22.81 | 23.14 | 22.37 | 22.70 | 265,333 | -0.17(-0.74%) |
Mar 08, 2017 | 23.06 | 23.50 | 22.75 | 22.87 | 240,705 | -0.15(-0.65%) |
Mar 07, 2017 | 23.10 | 23.80 | 22.96 | 23.02 | 125,070 | -0.22(-0.95%) |
Mar 06, 2017 | 23.32 | 23.44 | 23.03 | 23.24 | 213,130 | -0.38(-1.61%) |
Mar 03, 2017 | 23.97 | 24.25 | 23.54 | 23.62 | 291,622 | -0.43(-1.79%) |
Mar 02, 2017 | 25.42 | 25.59 | 23.99 | 24.05 | 306,878 | -1.37(-5.39%) |