Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.12 | 18.12 | 17.29 | 17.52 | 571,227 | -0.59(-3.28%) |
May 30, 2017 | 18.80 | 18.90 | 18.12 | 18.12 | 410,267 | -0.78(-4.12%) |
May 26, 2017 | 19.22 | 19.22 | 18.76 | 18.90 | 612,966 | -0.32(-1.67%) |
May 25, 2017 | 19.72 | 19.72 | 17.75 | 19.22 | 1,566,964 | -0.55(-2.78%) |
May 24, 2017 | 19.99 | 20.18 | 19.67 | 19.77 | 272,887 | -0.27(-1.37%) |
May 23, 2017 | 20.09 | 20.31 | 19.90 | 20.04 | 209,377 | +0.00(+0.00%) |
May 22, 2017 | 20.45 | 20.54 | 19.99 | 20.04 | 220,428 | -0.41(-2.01%) |
May 19, 2017 | 19.58 | 20.68 | 19.54 | 20.45 | 423,069 | +0.82(+4.20%) |
May 18, 2017 | 19.58 | 19.90 | 19.44 | 19.63 | 625,435 | -0.09(-0.46%) |
May 17, 2017 | 19.95 | 20.06 | 19.44 | 19.72 | 324,518 | -0.46(-2.27%) |
May 16, 2017 | 20.45 | 20.45 | 20.13 | 20.18 | 236,974 | -0.18(-0.90%) |
May 15, 2017 | 20.36 | 20.59 | 20.36 | 20.36 | 161,517 | +0.09(+0.45%) |
May 12, 2017 | 20.91 | 20.91 | 20.22 | 20.27 | 261,154 | -0.73(-3.49%) |
May 11, 2017 | 20.95 | 21.07 | 20.68 | 21.00 | 254,901 | +0.00(+0.00%) |
May 10, 2017 | 20.95 | 21.05 | 20.86 | 21.00 | 180,668 | +0.00(+0.00%) |
May 09, 2017 | 21.14 | 21.23 | 20.91 | 21.00 | 119,290 | -0.09(-0.43%) |
May 08, 2017 | 21.00 | 21.25 | 20.95 | 21.09 | 253,913 | +0.05(+0.22%) |
May 05, 2017 | 21.09 | 21.18 | 20.95 | 21.05 | 206,166 | +0.00(+0.00%) |
May 04, 2017 | 21.09 | 21.27 | 21.05 | 21.05 | 109,440 | +0.05(+0.22%) |
May 03, 2017 | 21.14 | 21.23 | 20.86 | 21.00 | 103,942 | -0.27(-1.29%) |
May 02, 2017 | 21.18 | 21.37 | 21.00 | 21.27 | 319,365 | +0.18(+0.87%) |
May 01, 2017 | 21.14 | 21.27 | 21.00 | 21.09 | 107,177 | +0.00(+0.00%) |
Apr 28, 2017 | 21.18 | 21.23 | 21.00 | 21.09 | 147,203 | -0.14(-0.65%) |
Apr 27, 2017 | 21.18 | 21.27 | 20.86 | 21.23 | 259,174 | +0.09(+0.43%) |
Apr 26, 2017 | 21.18 | 21.44 | 21.09 | 21.14 | 1,249,479 | -0.09(-0.43%) |
Apr 25, 2017 | 21.14 | 21.41 | 21.09 | 21.23 | 137,460 | +0.27(+1.31%) |
Apr 24, 2017 | 21.00 | 21.18 | 20.86 | 20.95 | 132,896 | +0.23(+1.10%) |
Apr 21, 2017 | 20.73 | 21.09 | 20.68 | 20.73 | 345,274 | +0.00(+0.00%) |
Apr 20, 2017 | 20.68 | 20.91 | 20.50 | 20.73 | 353,817 | +0.14(+0.67%) |
Apr 19, 2017 | 20.36 | 20.86 | 20.36 | 20.59 | 164,406 | +0.32(+1.58%) |
Apr 18, 2017 | 20.27 | 20.45 | 20.04 | 20.27 | 168,260 | -0.09(-0.45%) |
Apr 17, 2017 | 19.90 | 20.36 | 19.72 | 20.36 | 173,411 | +0.55(+2.77%) |
Apr 13, 2017 | 20.13 | 20.22 | 19.81 | 19.81 | 189,526 | -0.37(-1.81%) |
Apr 12, 2017 | 20.18 | 20.22 | 19.90 | 20.18 | 193,717 | -0.09(-0.45%) |
Apr 11, 2017 | 20.04 | 20.34 | 19.90 | 20.27 | 147,757 | +0.18(+0.91%) |
Apr 10, 2017 | 20.31 | 20.50 | 19.99 | 20.09 | 145,357 | -0.27(-1.35%) |
Apr 07, 2017 | 20.36 | 20.59 | 20.27 | 20.36 | 366,329 | +0.00(+0.00%) |
Apr 06, 2017 | 19.99 | 20.41 | 19.99 | 20.36 | 308,314 | +0.37(+1.83%) |
Apr 05, 2017 | 20.09 | 20.45 | 19.81 | 19.99 | 302,407 | +0.05(+0.23%) |
Apr 04, 2017 | 19.99 | 20.05 | 19.81 | 19.95 | 338,833 | -0.05(-0.23%) |
Apr 03, 2017 | 20.09 | 20.45 | 19.90 | 19.99 | 370,882 | -0.05(-0.23%) |
Mar 31, 2017 | 19.58 | 20.18 | 19.54 | 20.04 | 225,539 | +0.46(+2.34%) |
Mar 30, 2017 | 19.22 | 19.58 | 18.99 | 19.58 | 139,192 | +0.37(+1.90%) |
Mar 29, 2017 | 19.22 | 19.35 | 19.03 | 19.22 | 112,533 | -0.05(-0.24%) |
Mar 28, 2017 | 19.17 | 19.31 | 18.67 | 19.26 | 318,538 | +0.00(+0.00%) |
Mar 27, 2017 | 19.40 | 19.49 | 19.17 | 19.26 | 123,439 | -0.37(-1.86%) |
Mar 24, 2017 | 19.95 | 19.95 | 19.35 | 19.63 | 143,630 | -0.27(-1.38%) |
Mar 23, 2017 | 19.81 | 20.18 | 19.67 | 19.90 | 171,097 | +0.09(+0.46%) |
Mar 22, 2017 | 19.90 | 19.99 | 19.67 | 19.81 | 237,038 | -0.18(-0.92%) |
Mar 21, 2017 | 20.09 | 20.15 | 19.83 | 19.99 | 420,682 | +0.00(+0.00%) |
Mar 20, 2017 | 19.95 | 20.22 | 19.81 | 19.99 | 161,437 | +0.05(+0.23%) |
Mar 17, 2017 | 20.41 | 20.45 | 19.86 | 19.95 | 401,893 | -0.50(-2.46%) |
Mar 16, 2017 | 20.59 | 20.77 | 20.27 | 20.45 | 174,567 | -0.09(-0.45%) |
Mar 15, 2017 | 20.22 | 20.63 | 19.99 | 20.54 | 213,243 | +0.37(+1.81%) |
Mar 14, 2017 | 20.36 | 20.50 | 20.13 | 20.18 | 170,785 | -0.37(-1.78%) |
Mar 13, 2017 | 19.81 | 20.54 | 19.81 | 20.54 | 181,303 | +0.69(+3.46%) |
Mar 10, 2017 | 19.67 | 20.06 | 19.58 | 19.86 | 360,470 | +0.32(+1.64%) |
Mar 09, 2017 | 19.63 | 19.77 | 19.49 | 19.54 | 148,241 | -0.14(-0.70%) |
Mar 08, 2017 | 19.99 | 19.99 | 19.63 | 19.67 | 630,896 | -0.27(-1.38%) |
Mar 07, 2017 | 19.95 | 20.22 | 19.83 | 19.95 | 274,334 | +0.00(+0.00%) |
Mar 06, 2017 | 20.13 | 20.27 | 19.90 | 19.95 | 187,915 | -0.37(-1.80%) |
Mar 03, 2017 | 20.36 | 20.54 | 20.22 | 20.31 | 127,273 | -0.05(-0.22%) |
Mar 02, 2017 | 20.68 | 20.77 | 20.36 | 20.36 | 276,083 | -0.32(-1.55%) |