Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.06 | 19.29 | 18.53 | 19.02 | 572,505 | +0.04(+0.19%) |
May 30, 2017 | 19.06 | 19.17 | 18.76 | 18.99 | 376,771 | -0.07(-0.37%) |
May 26, 2017 | 18.99 | 19.17 | 18.85 | 19.06 | 312,331 | +0.07(+0.37%) |
May 25, 2017 | 19.13 | 19.20 | 18.95 | 18.99 | 350,236 | -0.07(-0.37%) |
May 24, 2017 | 19.10 | 19.15 | 18.78 | 19.06 | 468,670 | +0.00(+0.00%) |
May 23, 2017 | 19.27 | 19.29 | 18.99 | 19.06 | 353,463 | +0.00(+0.00%) |
May 22, 2017 | 19.17 | 19.27 | 18.95 | 19.06 | 406,825 | +0.00(+0.00%) |
May 19, 2017 | 19.06 | 19.19 | 18.85 | 19.06 | 915,397 | +0.04(+0.19%) |
May 18, 2017 | 19.55 | 19.55 | 18.80 | 19.02 | 769,262 | -0.56(-2.88%) |
May 17, 2017 | 20.40 | 19.98 | 19.45 | 19.59 | 644,838 | -0.81(-3.98%) |
May 16, 2017 | 20.08 | 20.40 | 19.84 | 20.40 | 351,092 | +0.35(+1.76%) |
May 15, 2017 | 20.15 | 20.26 | 19.87 | 20.05 | 515,218 | -0.11(-0.53%) |
May 12, 2017 | 20.40 | 20.40 | 20.08 | 20.15 | 349,148 | -0.39(-1.89%) |
May 11, 2017 | 20.72 | 20.90 | 20.30 | 20.54 | 277,948 | -0.28(-1.36%) |
May 10, 2017 | 20.51 | 20.86 | 20.19 | 20.82 | 337,790 | +0.28(+1.37%) |
May 09, 2017 | 20.97 | 21.07 | 20.44 | 20.54 | 316,070 | -0.42(-2.02%) |
May 08, 2017 | 20.93 | 21.07 | 20.30 | 20.97 | 655,367 | +0.11(+0.51%) |
May 05, 2017 | 21.11 | 21.21 | 20.68 | 20.86 | 373,081 | -0.07(-0.34%) |
May 04, 2017 | 21.07 | 21.60 | 20.72 | 20.93 | 547,207 | +0.04(+0.17%) |
May 03, 2017 | 23.40 | 23.58 | 20.61 | 20.90 | 1,203,614 | -0.99(-4.52%) |
May 02, 2017 | 22.13 | 22.27 | 21.64 | 21.88 | 554,302 | -0.21(-0.96%) |
May 01, 2017 | 21.53 | 22.10 | 21.18 | 22.10 | 400,316 | +0.56(+2.62%) |
Apr 28, 2017 | 21.85 | 22.17 | 21.44 | 21.53 | 374,903 | -0.21(-0.97%) |
Apr 27, 2017 | 21.92 | 22.13 | 21.60 | 21.74 | 484,256 | -0.18(-0.80%) |
Apr 26, 2017 | 21.85 | 22.17 | 21.55 | 21.92 | 438,828 | +0.07(+0.32%) |
Apr 25, 2017 | 21.85 | 21.99 | 21.50 | 21.85 | 569,270 | +0.28(+1.31%) |
Apr 24, 2017 | 21.88 | 21.99 | 21.11 | 21.57 | 634,929 | +0.14(+0.66%) |
Apr 21, 2017 | 21.18 | 21.55 | 21.11 | 21.43 | 636,947 | +0.21(+1.00%) |
Apr 20, 2017 | 21.04 | 21.28 | 20.90 | 21.21 | 409,878 | +0.35(+1.69%) |
Apr 19, 2017 | 20.65 | 21.46 | 20.61 | 20.86 | 626,047 | +0.46(+2.25%) |
Apr 18, 2017 | 20.33 | 20.44 | 20.05 | 20.40 | 248,031 | -0.11(-0.52%) |
Apr 17, 2017 | 20.44 | 20.54 | 20.23 | 20.51 | 227,677 | +0.18(+0.87%) |
Apr 13, 2017 | 20.61 | 20.79 | 20.31 | 20.33 | 305,184 | -0.39(-1.87%) |
Apr 12, 2017 | 21.21 | 21.32 | 20.61 | 20.72 | 394,926 | -0.39(-1.84%) |
Apr 11, 2017 | 21.11 | 21.51 | 20.90 | 21.11 | 346,766 | -0.04(-0.17%) |
Apr 10, 2017 | 20.75 | 21.43 | 20.65 | 21.14 | 513,871 | +0.46(+2.22%) |
Apr 07, 2017 | 20.54 | 20.90 | 20.26 | 20.68 | 503,912 | +0.04(+0.17%) |
Apr 06, 2017 | 20.44 | 20.82 | 20.05 | 20.65 | 580,748 | +0.28(+1.39%) |
Apr 05, 2017 | 20.47 | 20.90 | 20.21 | 20.37 | 524,496 | +0.00(+0.00%) |
Apr 04, 2017 | 19.73 | 20.37 | 19.48 | 20.37 | 775,839 | +1.55(+8.26%) |
Apr 03, 2017 | 18.85 | 19.10 | 18.57 | 18.81 | 279,251 | -0.04(-0.19%) |
Mar 31, 2017 | 18.78 | 19.20 | 18.64 | 18.85 | 489,689 | +0.11(+0.57%) |
Mar 30, 2017 | 19.27 | 19.29 | 18.64 | 18.74 | 382,558 | -0.49(-2.57%) |
Mar 29, 2017 | 18.39 | 19.31 | 18.39 | 19.24 | 362,286 | +0.81(+4.41%) |
Mar 28, 2017 | 18.42 | 18.60 | 18.28 | 18.42 | 516,249 | -0.14(-0.76%) |
Mar 27, 2017 | 18.53 | 18.88 | 18.28 | 18.57 | 437,453 | -0.21(-1.13%) |
Mar 24, 2017 | 19.17 | 19.24 | 18.67 | 18.78 | 224,348 | -0.28(-1.48%) |
Mar 23, 2017 | 18.95 | 19.41 | 18.74 | 19.06 | 377,415 | +0.32(+1.70%) |
Mar 22, 2017 | 18.99 | 19.06 | 18.57 | 18.74 | 342,853 | -0.21(-1.12%) |
Mar 21, 2017 | 19.84 | 19.87 | 18.95 | 18.95 | 321,252 | -0.81(-4.11%) |
Mar 20, 2017 | 19.94 | 19.94 | 19.64 | 19.77 | 221,291 | -0.21(-1.06%) |
Mar 17, 2017 | 20.19 | 20.19 | 19.77 | 19.98 | 862,410 | -0.04(-0.18%) |
Mar 16, 2017 | 19.94 | 20.26 | 19.87 | 20.01 | 395,209 | +0.18(+0.89%) |
Mar 15, 2017 | 19.73 | 20.05 | 19.48 | 19.84 | 297,339 | +0.28(+1.44%) |
Mar 14, 2017 | 19.27 | 19.66 | 19.11 | 19.55 | 248,163 | +0.04(+0.18%) |
Mar 13, 2017 | 19.48 | 19.70 | 19.27 | 19.52 | 263,143 | +0.07(+0.36%) |
Mar 10, 2017 | 19.55 | 19.70 | 19.27 | 19.45 | 311,906 | +0.11(+0.55%) |
Mar 09, 2017 | 19.45 | 19.62 | 19.24 | 19.34 | 333,593 | -0.25(-1.26%) |
Mar 08, 2017 | 19.31 | 19.85 | 19.13 | 19.59 | 571,285 | +0.28(+1.46%) |
Mar 07, 2017 | 19.55 | 19.66 | 18.81 | 19.31 | 658,600 | -0.56(-2.84%) |
Mar 06, 2017 | 19.87 | 19.98 | 19.56 | 19.87 | 395,109 | -0.28(-1.40%) |
Mar 03, 2017 | 20.08 | 20.26 | 20.05 | 20.15 | 297,471 | +0.04(+0.18%) |
Mar 02, 2017 | 20.08 | 20.23 | 19.91 | 20.12 | 452,256 | +0.00(+0.00%) |