Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.40 | 22.40 | 22.13 | 22.16 | 18,535 | +0.04(+0.18%) |
May 30, 2017 | 22.22 | 22.22 | 22.06 | 22.12 | 21,445 | -0.19(-0.85%) |
May 26, 2017 | 22.03 | 22.31 | 22.00 | 22.31 | 40,456 | +0.37(+1.69%) |
May 25, 2017 | 21.71 | 22.00 | 21.71 | 21.94 | 65,879 | +0.66(+3.08%) |
May 23, 2017 | 21.29 | 21.29 | 21.29 | 0 | -0.07(-0.30%) | |
May 22, 2017 | 21.39 | 21.40 | 21.23 | 21.35 | 27,661 | +0.01(+0.04%) |
May 19, 2017 | 21.20 | 21.38 | 21.20 | 21.34 | 16,797 | +0.17(+0.81%) |
May 18, 2017 | 21.16 | 21.27 | 21.10 | 21.17 | 28,270 | +0.23(+1.10%) |
May 17, 2017 | 21.05 | 21.08 | 20.89 | 20.94 | 40,631 | -0.40(-1.87%) |
May 16, 2017 | 21.32 | 21.36 | 21.21 | 21.34 | 40,490 | +0.24(+1.14%) |
May 15, 2017 | 21.10 | 21.13 | 21.03 | 21.10 | 14,815 | +0.08(+0.36%) |
May 12, 2017 | 20.98 | 21.06 | 20.90 | 21.02 | 17,375 | +0.44(+2.14%) |
May 11, 2017 | 20.64 | 20.68 | 20.52 | 20.59 | 70,566 | -0.18(-0.85%) |
May 10, 2017 | 21.11 | 21.11 | 20.70 | 20.76 | 60,026 | -0.32(-1.52%) |
May 09, 2017 | 21.16 | 21.23 | 21.01 | 21.08 | 22,567 | -0.20(-0.92%) |
May 08, 2017 | 21.27 | 21.32 | 21.25 | 21.28 | 20,645 | -0.41(-1.89%) |
May 05, 2017 | 21.35 | 21.69 | 21.32 | 21.69 | 21,464 | +0.27(+1.26%) |
May 04, 2017 | 21.17 | 21.42 | 21.17 | 21.42 | 26,193 | +0.48(+2.27%) |
May 03, 2017 | 21.01 | 21.05 | 20.94 | 20.95 | 31,391 | -0.20(-0.97%) |
May 02, 2017 | 20.94 | 21.16 | 20.91 | 21.15 | 97,747 | +0.41(+1.98%) |
May 01, 2017 | 20.74 | 20.80 | 20.69 | 20.74 | 14,341 | +0.03(+0.14%) |
Apr 28, 2017 | 20.58 | 20.72 | 20.58 | 20.71 | 16,184 | -0.15(-0.72%) |
Apr 27, 2017 | 20.75 | 20.88 | 20.73 | 20.86 | 16,476 | +0.22(+1.09%) |
Apr 26, 2017 | 20.71 | 20.74 | 20.55 | 20.64 | 19,560 | -0.41(-1.97%) |
Apr 25, 2017 | 20.46 | 21.16 | 20.46 | 21.05 | 27,601 | +0.43(+2.09%) |
Apr 24, 2017 | 20.68 | 20.73 | 20.53 | 20.62 | 28,071 | +0.84(+4.25%) |
Apr 21, 2017 | 19.66 | 19.78 | 19.65 | 19.78 | 30,697 | +0.13(+0.66%) |
Apr 20, 2017 | 19.64 | 19.85 | 19.62 | 19.65 | 23,336 | +0.29(+1.50%) |
Apr 19, 2017 | 19.45 | 19.46 | 19.33 | 19.36 | 33,461 | -0.13(-0.68%) |
Apr 18, 2017 | 19.40 | 19.50 | 19.36 | 19.49 | 24,196 | +0.01(+0.07%) |
Apr 17, 2017 | 19.75 | 19.75 | 19.24 | 19.48 | 17,918 | +0.20(+1.04%) |
Apr 13, 2017 | 19.31 | 19.39 | 19.25 | 19.28 | 13,396 | -0.18(-0.92%) |
Apr 12, 2017 | 19.35 | 19.46 | 19.30 | 19.46 | 20,487 | +0.07(+0.36%) |
Apr 11, 2017 | 19.33 | 19.46 | 19.28 | 19.39 | 15,189 | +0.15(+0.78%) |
Apr 10, 2017 | 19.31 | 19.37 | 19.23 | 19.24 | 23,502 | -0.04(-0.21%) |
Apr 07, 2017 | 19.11 | 19.29 | 19.11 | 19.28 | 19,108 | +0.19(+1.00%) |
Apr 06, 2017 | 19.11 | 19.14 | 19.02 | 19.09 | 18,718 | +0.31(+1.65%) |
Apr 05, 2017 | 18.81 | 18.89 | 18.77 | 18.78 | 13,244 | -0.07(-0.37%) |
Apr 04, 2017 | 18.69 | 18.85 | 18.69 | 18.85 | 16,483 | +0.02(+0.08%) |
Apr 03, 2017 | 18.91 | 18.94 | 18.76 | 18.84 | 12,681 | +0.16(+0.83%) |
Mar 31, 2017 | 18.55 | 18.69 | 18.52 | 18.68 | 21,657 | +0.10(+0.54%) |
Mar 30, 2017 | 18.76 | 18.79 | 18.58 | 18.58 | 13,082 | -0.21(-1.12%) |
Mar 29, 2017 | 18.75 | 18.80 | 18.72 | 18.79 | 24,381 | -0.08(-0.42%) |
Mar 28, 2017 | 18.76 | 18.90 | 18.76 | 18.87 | 19,643 | -0.06(-0.32%) |
Mar 27, 2017 | 18.68 | 18.93 | 18.68 | 18.93 | 45,837 | +0.17(+0.91%) |
Mar 24, 2017 | 18.71 | 18.85 | 18.71 | 18.76 | 8,562 | -0.00(-0.01%) |
Mar 23, 2017 | 18.76 | 18.85 | 18.74 | 18.76 | 12,178 | +0.05(+0.28%) |
Mar 22, 2017 | 18.48 | 18.71 | 18.48 | 18.71 | 15,341 | +0.46(+2.49%) |
Mar 21, 2017 | 18.43 | 18.43 | 18.20 | 18.25 | 29,974 | -0.03(-0.16%) |
Mar 20, 2017 | 18.29 | 18.32 | 18.22 | 18.29 | 15,703 | -0.02(-0.08%) |
Mar 17, 2017 | 18.19 | 18.32 | 18.13 | 18.30 | 16,546 | +0.08(+0.44%) |
Mar 16, 2017 | 18.10 | 18.25 | 18.05 | 18.22 | 24,941 | +0.08(+0.44%) |
Mar 15, 2017 | 17.98 | 18.22 | 17.87 | 18.14 | 29,466 | +0.10(+0.55%) |
Mar 14, 2017 | 18.11 | 18.21 | 17.80 | 18.04 | 37,048 | -0.25(-1.34%) |
Mar 13, 2017 | 18.27 | 18.33 | 18.24 | 18.29 | 29,544 | -0.14(-0.79%) |
Mar 10, 2017 | 18.32 | 18.48 | 18.30 | 18.43 | 29,794 | +0.16(+0.90%) |
Mar 09, 2017 | 18.20 | 18.30 | 18.20 | 18.27 | 14,868 | +0.07(+0.36%) |
Mar 08, 2017 | 18.16 | 18.28 | 18.15 | 18.20 | 31,530 | +0.07(+0.39%) |
Mar 07, 2017 | 18.18 | 18.19 | 18.09 | 18.13 | 28,474 | -0.14(-0.77%) |
Mar 06, 2017 | 18.24 | 18.30 | 18.21 | 18.27 | 48,118 | +0.09(+0.50%) |
Mar 03, 2017 | 18.08 | 18.22 | 18.02 | 18.18 | 22,615 | +0.16(+0.86%) |
Mar 02, 2017 | 17.89 | 18.07 | 17.88 | 18.02 | 25,655 | +0.15(+0.84%) |