Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.64 | 17.71 | 17.45 | 17.62 | 233,757 | -0.22(-1.21%) |
May 30, 2017 | 18.17 | 18.18 | 17.81 | 17.84 | 252,749 | -0.49(-2.67%) |
May 26, 2017 | 18.28 | 18.38 | 18.15 | 18.33 | 69,195 | +0.06(+0.32%) |
May 25, 2017 | 18.63 | 18.96 | 18.14 | 18.27 | 262,626 | -0.42(-2.26%) |
May 24, 2017 | 18.91 | 19.01 | 18.57 | 18.69 | 82,486 | -0.25(-1.31%) |
May 23, 2017 | 18.96 | 19.04 | 18.87 | 18.94 | 152,398 | +0.00(+0.00%) |
May 22, 2017 | 19.20 | 19.23 | 18.89 | 18.94 | 135,078 | -0.14(-0.74%) |
May 19, 2017 | 18.72 | 19.12 | 18.66 | 19.08 | 166,827 | +0.47(+2.54%) |
May 18, 2017 | 18.59 | 18.76 | 18.45 | 18.61 | 183,771 | -0.12(-0.62%) |
May 17, 2017 | 18.86 | 19.02 | 18.70 | 18.72 | 222,149 | -0.22(-1.18%) |
May 16, 2017 | 19.22 | 19.22 | 18.88 | 18.95 | 204,373 | -0.20(-1.04%) |
May 15, 2017 | 19.53 | 19.57 | 19.06 | 19.15 | 254,144 | +0.05(+0.26%) |
May 12, 2017 | 19.10 | 19.22 | 19.03 | 19.10 | 155,582 | -0.02(-0.09%) |
May 11, 2017 | 19.35 | 19.39 | 19.02 | 19.11 | 207,570 | -0.10(-0.52%) |
May 10, 2017 | 18.96 | 19.33 | 18.94 | 19.21 | 340,562 | +0.41(+2.16%) |
May 09, 2017 | 19.02 | 19.02 | 18.72 | 18.81 | 202,357 | -0.22(-1.18%) |
May 08, 2017 | 18.89 | 19.09 | 18.72 | 19.03 | 321,810 | +0.10(+0.53%) |
May 05, 2017 | 18.35 | 18.96 | 18.33 | 18.93 | 300,005 | +0.60(+3.25%) |
May 04, 2017 | 18.72 | 18.72 | 18.03 | 18.33 | 822,139 | -0.55(-2.90%) |
May 03, 2017 | 18.92 | 18.98 | 18.67 | 18.88 | 350,735 | -0.12(-0.65%) |
May 02, 2017 | 19.17 | 19.39 | 18.84 | 19.01 | 378,177 | -0.12(-0.65%) |
May 01, 2017 | 19.08 | 19.19 | 19.02 | 19.13 | 167,175 | +0.03(+0.17%) |
Apr 28, 2017 | 19.41 | 19.47 | 19.08 | 19.10 | 290,380 | -0.16(-0.82%) |
Apr 27, 2017 | 19.43 | 19.68 | 19.00 | 19.25 | 480,305 | -0.46(-2.35%) |
Apr 26, 2017 | 19.69 | 20.12 | 19.64 | 19.72 | 210,900 | -0.06(-0.29%) |
Apr 25, 2017 | 19.49 | 19.81 | 19.35 | 19.78 | 347,662 | +0.33(+1.71%) |
Apr 24, 2017 | 19.55 | 19.64 | 19.37 | 19.44 | 207,542 | +0.03(+0.17%) |
Apr 21, 2017 | 19.37 | 19.53 | 19.22 | 19.41 | 358,622 | -0.02(-0.13%) |
Apr 20, 2017 | 19.39 | 19.62 | 19.35 | 19.44 | 454,728 | +0.12(+0.60%) |
Apr 19, 2017 | 19.81 | 19.85 | 19.27 | 19.32 | 516,136 | -0.36(-1.81%) |
Apr 18, 2017 | 19.72 | 19.97 | 19.60 | 19.68 | 294,382 | -0.22(-1.08%) |
Apr 17, 2017 | 19.82 | 19.90 | 19.69 | 19.89 | 256,167 | +0.07(+0.33%) |
Apr 13, 2017 | 20.23 | 20.33 | 19.77 | 19.83 | 370,802 | -0.41(-2.05%) |
Apr 12, 2017 | 20.46 | 20.70 | 20.19 | 20.24 | 392,604 | -0.25(-1.21%) |
Apr 11, 2017 | 20.52 | 20.56 | 20.25 | 20.49 | 235,455 | -0.07(-0.36%) |
Apr 10, 2017 | 20.54 | 20.64 | 20.46 | 20.56 | 123,562 | +0.18(+0.89%) |
Apr 07, 2017 | 20.57 | 20.58 | 20.35 | 20.38 | 257,457 | -0.17(-0.81%) |
Apr 06, 2017 | 20.44 | 20.63 | 20.32 | 20.55 | 166,052 | +0.30(+1.47%) |
Apr 05, 2017 | 20.76 | 20.96 | 20.20 | 20.25 | 466,969 | -0.33(-1.61%) |
Apr 04, 2017 | 20.19 | 20.60 | 20.08 | 20.58 | 293,416 | +0.41(+2.01%) |
Apr 03, 2017 | 20.28 | 20.28 | 19.84 | 20.17 | 195,690 | -0.11(-0.53%) |
Mar 31, 2017 | 20.02 | 20.33 | 19.98 | 20.28 | 285,781 | +0.25(+1.24%) |
Mar 30, 2017 | 20.31 | 20.44 | 20.03 | 20.03 | 410,821 | -0.20(-0.98%) |
Mar 29, 2017 | 19.70 | 20.27 | 19.68 | 20.23 | 385,919 | +0.57(+2.91%) |
Mar 28, 2017 | 19.32 | 19.72 | 19.25 | 19.66 | 217,323 | +0.38(+1.98%) |
Mar 27, 2017 | 18.98 | 19.32 | 18.91 | 19.28 | 214,355 | +0.10(+0.52%) |
Mar 24, 2017 | 19.14 | 19.33 | 19.07 | 19.18 | 368,699 | +0.07(+0.39%) |
Mar 23, 2017 | 19.07 | 19.29 | 18.94 | 19.10 | 334,293 | +0.05(+0.24%) |
Mar 22, 2017 | 19.17 | 19.29 | 18.94 | 19.06 | 389,044 | -0.22(-1.16%) |
Mar 21, 2017 | 19.69 | 19.69 | 19.19 | 19.28 | 306,034 | -0.29(-1.50%) |
Mar 20, 2017 | 19.41 | 19.61 | 19.32 | 19.58 | 338,095 | +0.02(+0.11%) |
Mar 17, 2017 | 19.75 | 19.82 | 19.51 | 19.56 | 224,781 | -0.09(-0.46%) |
Mar 16, 2017 | 19.89 | 19.89 | 19.61 | 19.65 | 306,435 | -0.20(-1.00%) |
Mar 15, 2017 | 19.51 | 19.91 | 19.39 | 19.84 | 902,746 | +0.56(+2.92%) |
Mar 14, 2017 | 19.34 | 19.40 | 18.97 | 19.28 | 549,076 | -0.31(-1.60%) |
Mar 13, 2017 | 19.43 | 19.73 | 19.43 | 19.60 | 259,580 | +0.16(+0.81%) |
Mar 10, 2017 | 19.68 | 19.70 | 19.31 | 19.44 | 237,988 | -0.07(-0.34%) |
Mar 09, 2017 | 19.27 | 19.57 | 19.03 | 19.51 | 505,369 | +0.07(+0.38%) |
Mar 08, 2017 | 20.08 | 20.17 | 19.38 | 19.43 | 644,409 | -0.73(-3.61%) |
Mar 07, 2017 | 20.42 | 20.42 | 20.13 | 20.16 | 242,939 | -0.20(-0.98%) |
Mar 06, 2017 | 20.19 | 20.39 | 20.10 | 20.36 | 214,750 | +0.16(+0.78%) |
Mar 03, 2017 | 20.28 | 20.41 | 20.12 | 20.20 | 202,534 | -0.05(-0.24%) |
Mar 02, 2017 | 20.36 | 20.46 | 20.23 | 20.25 | 204,718 | -0.29(-1.41%) |