Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.90 | 20.11 | 19.18 | 20.01 | 68,892 | +0.19(+0.98%) |
May 30, 2017 | 19.81 | 19.92 | 19.53 | 19.82 | 68,950 | -0.17(-0.83%) |
May 26, 2017 | 20.01 | 20.38 | 19.80 | 19.98 | 35,224 | -0.05(-0.25%) |
May 25, 2017 | 20.11 | 20.21 | 19.74 | 20.03 | 74,264 | -0.02(-0.11%) |
May 24, 2017 | 20.25 | 20.29 | 19.81 | 20.06 | 63,174 | -0.19(-0.93%) |
May 23, 2017 | 20.24 | 20.32 | 19.93 | 20.24 | 69,759 | +0.06(+0.29%) |
May 22, 2017 | 19.85 | 20.22 | 19.77 | 20.19 | 68,865 | +0.37(+1.89%) |
May 19, 2017 | 20.12 | 20.38 | 19.80 | 19.81 | 119,575 | -0.32(-1.61%) |
May 18, 2017 | 20.13 | 20.37 | 19.74 | 20.14 | 68,721 | -0.01(-0.04%) |
May 17, 2017 | 20.62 | 20.82 | 20.11 | 20.14 | 92,061 | -0.98(-4.64%) |
May 16, 2017 | 21.09 | 21.15 | 20.76 | 21.12 | 59,527 | +0.06(+0.27%) |
May 15, 2017 | 20.77 | 21.48 | 20.77 | 21.06 | 49,949 | +0.21(+1.00%) |
May 12, 2017 | 20.92 | 21.01 | 20.41 | 20.86 | 40,732 | -0.23(-1.09%) |
May 11, 2017 | 21.05 | 21.25 | 20.75 | 21.09 | 70,324 | -0.23(-1.08%) |
May 10, 2017 | 21.50 | 21.68 | 21.20 | 21.32 | 62,745 | -0.36(-1.66%) |
May 09, 2017 | 21.76 | 21.76 | 21.47 | 21.68 | 119,097 | -0.14(-0.63%) |
May 08, 2017 | 21.76 | 21.89 | 21.48 | 21.81 | 91,204 | +0.02(+0.10%) |
May 05, 2017 | 21.96 | 22.21 | 21.45 | 21.79 | 64,959 | -0.03(-0.13%) |
May 04, 2017 | 21.65 | 21.93 | 21.56 | 21.82 | 68,582 | +0.32(+1.47%) |
May 03, 2017 | 21.36 | 21.79 | 21.30 | 21.50 | 90,259 | +0.09(+0.40%) |
May 02, 2017 | 21.68 | 21.80 | 21.27 | 21.42 | 79,117 | -0.12(-0.57%) |
May 01, 2017 | 21.48 | 22.20 | 21.35 | 21.54 | 80,853 | +0.30(+1.42%) |
Apr 28, 2017 | 21.94 | 22.15 | 21.21 | 21.24 | 112,365 | -0.64(-2.93%) |
Apr 27, 2017 | 22.09 | 22.24 | 21.83 | 21.88 | 191,265 | -0.15(-0.69%) |
Apr 26, 2017 | 20.30 | 22.83 | 20.30 | 22.03 | 495,257 | +2.26(+11.44%) |
Apr 25, 2017 | 19.78 | 20.14 | 19.75 | 19.77 | 72,740 | +0.04(+0.18%) |
Apr 24, 2017 | 19.74 | 20.41 | 19.59 | 19.73 | 64,054 | +0.57(+2.97%) |
Apr 21, 2017 | 18.97 | 19.30 | 18.94 | 19.16 | 74,798 | +0.03(+0.15%) |
Apr 20, 2017 | 18.59 | 19.18 | 18.59 | 19.13 | 84,201 | +0.50(+2.67%) |
Apr 19, 2017 | 18.49 | 18.72 | 18.48 | 18.64 | 54,611 | +0.25(+1.33%) |
Apr 18, 2017 | 18.07 | 18.41 | 18.05 | 18.39 | 68,971 | +0.16(+0.87%) |
Apr 17, 2017 | 17.87 | 18.24 | 17.48 | 18.23 | 85,276 | +0.45(+2.51%) |
Apr 13, 2017 | 18.38 | 18.51 | 17.79 | 17.79 | 75,924 | -0.73(-3.93%) |
Apr 12, 2017 | 18.84 | 18.86 | 18.36 | 18.51 | 135,950 | -0.43(-2.28%) |
Apr 11, 2017 | 18.46 | 18.96 | 18.46 | 18.95 | 54,972 | +0.32(+1.70%) |
Apr 10, 2017 | 19.00 | 19.17 | 18.49 | 18.63 | 64,544 | -0.19(-1.00%) |
Apr 07, 2017 | 18.69 | 18.93 | 18.67 | 18.82 | 44,165 | +0.00(+0.00%) |
Apr 06, 2017 | 18.63 | 18.95 | 18.56 | 18.82 | 64,479 | +0.17(+0.93%) |
Apr 05, 2017 | 19.39 | 19.55 | 18.63 | 18.64 | 64,411 | -0.66(-3.43%) |
Apr 04, 2017 | 19.11 | 19.39 | 19.11 | 19.31 | 56,000 | +0.04(+0.22%) |
Apr 03, 2017 | 19.57 | 19.57 | 18.83 | 19.26 | 117,783 | -0.09(-0.48%) |
Mar 31, 2017 | 19.57 | 19.67 | 19.24 | 19.36 | 109,212 | -0.20(-1.03%) |
Mar 30, 2017 | 18.87 | 19.64 | 18.87 | 19.56 | 53,936 | +0.57(+3.00%) |
Mar 29, 2017 | 19.00 | 19.07 | 18.90 | 18.99 | 46,721 | -0.11(-0.57%) |
Mar 28, 2017 | 18.69 | 19.19 | 18.69 | 19.10 | 59,332 | +0.32(+1.69%) |
Mar 27, 2017 | 18.27 | 18.90 | 18.20 | 18.78 | 59,725 | +0.04(+0.19%) |
Mar 24, 2017 | 18.86 | 19.00 | 18.67 | 18.74 | 48,238 | -0.02(-0.12%) |
Mar 23, 2017 | 18.20 | 18.88 | 18.20 | 18.77 | 83,256 | +0.60(+3.29%) |
Mar 22, 2017 | 18.33 | 18.55 | 17.94 | 18.17 | 73,643 | -0.13(-0.71%) |
Mar 21, 2017 | 19.60 | 19.60 | 18.27 | 18.30 | 66,965 | -1.17(-6.00%) |
Mar 20, 2017 | 19.76 | 20.11 | 19.43 | 19.47 | 39,775 | -0.32(-1.64%) |
Mar 17, 2017 | 19.52 | 19.84 | 19.30 | 19.79 | 132,381 | +0.07(+0.37%) |
Mar 16, 2017 | 19.70 | 19.74 | 19.52 | 19.72 | 39,573 | +0.12(+0.59%) |
Mar 15, 2017 | 19.67 | 19.73 | 19.51 | 19.60 | 77,770 | +0.08(+0.41%) |
Mar 14, 2017 | 19.36 | 19.61 | 19.24 | 19.52 | 36,961 | +0.03(+0.15%) |
Mar 13, 2017 | 19.34 | 19.67 | 19.34 | 19.49 | 55,517 | +0.07(+0.37%) |
Mar 10, 2017 | 19.62 | 19.62 | 19.27 | 19.42 | 69,862 | -0.04(-0.22%) |
Mar 09, 2017 | 19.66 | 19.85 | 19.41 | 19.47 | 30,609 | -0.14(-0.70%) |
Mar 08, 2017 | 20.15 | 20.15 | 19.59 | 19.60 | 72,204 | -0.29(-1.45%) |
Mar 07, 2017 | 19.73 | 20.15 | 19.73 | 19.89 | 75,022 | +0.10(+0.51%) |
Mar 06, 2017 | 20.14 | 20.14 | 19.70 | 19.79 | 75,129 | -0.51(-2.50%) |
Mar 03, 2017 | 20.54 | 21.08 | 20.17 | 20.30 | 79,064 | -0.12(-0.60%) |
Mar 02, 2017 | 21.00 | 21.06 | 20.40 | 20.42 | 40,101 | -0.59(-2.79%) |