Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.43 | 20.55 | 20.42 | 20.51 | 148,879 | +0.17(+0.84%) |
May 30, 2017 | 20.27 | 20.35 | 20.24 | 20.34 | 44,205 | +0.11(+0.54%) |
May 26, 2017 | 20.13 | 20.23 | 20.09 | 20.23 | 65,438 | +0.07(+0.35%) |
May 25, 2017 | 20.36 | 20.36 | 20.11 | 20.16 | 60,352 | -0.09(-0.44%) |
May 24, 2017 | 20.20 | 20.25 | 20.15 | 20.25 | 72,468 | +0.02(+0.10%) |
May 23, 2017 | 20.58 | 20.58 | 20.21 | 20.23 | 56,038 | -0.23(-1.12%) |
May 22, 2017 | 20.38 | 20.51 | 20.38 | 20.46 | 54,419 | +0.33(+1.64%) |
May 19, 2017 | 20.13 | 20.19 | 20.07 | 20.13 | 26,772 | +0.23(+1.18%) |
May 18, 2017 | 20.02 | 20.02 | 19.68 | 19.89 | 584,505 | -0.04(-0.18%) |
May 17, 2017 | 20.12 | 20.15 | 19.92 | 19.93 | 69,294 | -0.35(-1.73%) |
May 16, 2017 | 20.17 | 20.29 | 20.15 | 20.28 | 26,807 | +0.34(+1.71%) |
May 15, 2017 | 19.88 | 19.99 | 19.88 | 19.94 | 30,364 | +0.01(+0.03%) |
May 12, 2017 | 19.72 | 19.99 | 19.70 | 19.93 | 42,254 | +0.41(+2.10%) |
May 11, 2017 | 19.56 | 19.60 | 19.46 | 19.52 | 32,378 | -0.36(-1.80%) |
May 10, 2017 | 19.91 | 19.91 | 19.59 | 19.88 | 18,386 | +0.03(+0.14%) |
May 09, 2017 | 19.80 | 19.92 | 19.75 | 19.86 | 25,095 | +0.16(+0.79%) |
May 08, 2017 | 19.77 | 19.82 | 19.64 | 19.70 | 73,156 | -0.38(-1.89%) |
May 05, 2017 | 19.95 | 20.13 | 19.87 | 20.08 | 60,757 | +0.15(+0.75%) |
May 04, 2017 | 19.66 | 19.93 | 19.66 | 19.93 | 584,746 | +0.43(+2.21%) |
May 03, 2017 | 19.48 | 19.57 | 19.34 | 19.50 | 745,170 | +0.23(+1.19%) |
May 02, 2017 | 19.19 | 19.32 | 19.18 | 19.27 | 118,657 | +0.09(+0.47%) |
May 01, 2017 | 19.19 | 19.19 | 19.06 | 19.18 | 125,199 | -0.01(-0.05%) |
Apr 28, 2017 | 19.11 | 19.19 | 19.06 | 19.19 | 164,005 | +0.27(+1.43%) |
Apr 27, 2017 | 18.97 | 18.97 | 18.79 | 18.92 | 100,255 | +0.07(+0.37%) |
Apr 26, 2017 | 18.88 | 18.90 | 18.79 | 18.85 | 25,035 | -0.36(-1.87%) |
Apr 25, 2017 | 19.09 | 19.22 | 19.03 | 19.21 | 41,518 | +0.21(+1.08%) |
Apr 24, 2017 | 18.94 | 19.05 | 18.94 | 19.00 | 39,462 | +0.71(+3.91%) |
Apr 21, 2017 | 18.23 | 18.32 | 18.21 | 18.29 | 18,228 | -0.04(-0.19%) |
Apr 20, 2017 | 18.42 | 18.42 | 18.31 | 18.32 | 46,544 | +0.04(+0.25%) |
Apr 19, 2017 | 18.36 | 18.43 | 18.27 | 18.28 | 77,800 | -0.01(-0.03%) |
Apr 18, 2017 | 18.18 | 18.34 | 18.15 | 18.29 | 61,256 | -0.08(-0.46%) |
Apr 17, 2017 | 18.28 | 18.37 | 18.22 | 18.37 | 43,828 | +0.21(+1.16%) |
Apr 13, 2017 | 18.09 | 18.26 | 18.09 | 18.16 | 19,937 | +0.12(+0.69%) |
Apr 12, 2017 | 18.01 | 18.04 | 17.95 | 18.04 | 29,679 | +0.02(+0.08%) |
Apr 11, 2017 | 17.97 | 18.05 | 17.92 | 18.02 | 43,137 | +0.08(+0.45%) |
Apr 10, 2017 | 17.88 | 17.98 | 17.88 | 17.94 | 22,977 | +0.00(+0.00%) |
Apr 07, 2017 | 17.91 | 17.98 | 17.91 | 17.94 | 15,210 | +0.07(+0.38%) |
Apr 06, 2017 | 17.92 | 17.94 | 17.85 | 17.87 | 53,413 | +0.12(+0.69%) |
Apr 05, 2017 | 17.50 | 17.98 | 17.47 | 17.75 | 171,050 | +0.11(+0.62%) |
Apr 04, 2017 | 17.50 | 17.64 | 17.48 | 17.64 | 87,953 | +0.15(+0.86%) |
Apr 03, 2017 | 17.50 | 17.52 | 17.41 | 17.49 | 73,964 | -0.09(-0.48%) |
Mar 31, 2017 | 17.41 | 17.64 | 17.38 | 17.57 | 101,814 | +0.18(+1.06%) |
Mar 30, 2017 | 17.50 | 17.50 | 17.37 | 17.39 | 162,747 | -0.14(-0.80%) |
Mar 29, 2017 | 17.46 | 17.58 | 17.46 | 17.53 | 49,495 | -0.08(-0.45%) |
Mar 28, 2017 | 17.55 | 17.66 | 17.54 | 17.61 | 32,703 | -0.09(-0.52%) |
Mar 27, 2017 | 17.62 | 17.70 | 17.58 | 17.70 | 16,073 | +0.27(+1.58%) |
Mar 24, 2017 | 17.52 | 17.52 | 17.40 | 17.43 | 30,137 | -0.02(-0.13%) |
Mar 23, 2017 | 17.28 | 17.50 | 17.25 | 17.45 | 78,850 | +0.24(+1.38%) |
Mar 22, 2017 | 17.15 | 17.22 | 17.15 | 17.21 | 26,366 | -0.02(-0.15%) |
Mar 21, 2017 | 17.43 | 17.43 | 17.18 | 17.23 | 19,401 | +0.04(+0.20%) |
Mar 20, 2017 | 17.18 | 17.21 | 17.14 | 17.20 | 20,879 | +0.12(+0.70%) |
Mar 17, 2017 | 17.04 | 17.14 | 16.95 | 17.08 | 502,467 | +0.07(+0.41%) |
Mar 16, 2017 | 16.86 | 17.02 | 16.80 | 17.01 | 45,255 | +0.26(+1.55%) |
Mar 15, 2017 | 16.57 | 16.76 | 16.56 | 16.75 | 906,944 | +0.06(+0.36%) |
Mar 14, 2017 | 16.61 | 16.72 | 16.59 | 16.69 | 171,532 | +0.04(+0.21%) |
Mar 13, 2017 | 16.64 | 16.69 | 16.64 | 16.66 | 25,434 | -0.11(-0.66%) |
Mar 10, 2017 | 16.64 | 16.80 | 16.63 | 16.77 | 29,166 | +0.07(+0.39%) |
Mar 09, 2017 | 16.64 | 16.71 | 16.59 | 16.70 | 122,491 | +0.51(+3.15%) |
Mar 08, 2017 | 16.36 | 16.38 | 16.19 | 16.19 | 65,357 | +0.13(+0.81%) |
Mar 07, 2017 | 16.07 | 16.13 | 16.03 | 16.06 | 63,637 | -0.12(-0.74%) |
Mar 06, 2017 | 16.18 | 16.22 | 16.14 | 16.18 | 28,344 | -0.02(-0.12%) |
Mar 03, 2017 | 16.17 | 16.21 | 16.07 | 16.20 | 25,144 | +0.15(+0.93%) |
Mar 02, 2017 | 16.13 | 16.14 | 16.00 | 16.05 | 50,814 | -0.24(-1.47%) |