Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.83 | 19.88 | 19.34 | 19.83 | 254,446 | +0.00(+0.00%) |
May 30, 2017 | 20.39 | 20.42 | 19.68 | 19.83 | 335,798 | -0.67(-3.27%) |
May 26, 2017 | 20.50 | 20.65 | 20.31 | 20.50 | 123,893 | -0.11(-0.54%) |
May 25, 2017 | 20.65 | 20.80 | 20.39 | 20.61 | 134,619 | +0.00(+0.00%) |
May 24, 2017 | 20.72 | 20.95 | 20.46 | 20.61 | 139,525 | -0.11(-0.54%) |
May 23, 2017 | 20.50 | 20.93 | 20.31 | 20.72 | 144,802 | +0.22(+1.09%) |
May 22, 2017 | 20.50 | 20.54 | 20.28 | 20.50 | 74,127 | +0.15(+0.73%) |
May 19, 2017 | 20.61 | 20.83 | 20.28 | 20.35 | 177,273 | -0.26(-1.27%) |
May 18, 2017 | 20.31 | 20.76 | 20.31 | 20.61 | 188,076 | +0.22(+1.10%) |
May 17, 2017 | 20.61 | 20.69 | 20.28 | 20.39 | 270,072 | -0.78(-3.70%) |
May 16, 2017 | 21.10 | 21.17 | 20.76 | 21.17 | 156,958 | +0.04(+0.18%) |
May 15, 2017 | 20.95 | 21.28 | 20.95 | 21.13 | 130,226 | +0.19(+0.89%) |
May 12, 2017 | 20.83 | 20.98 | 20.46 | 20.95 | 206,204 | -0.04(-0.18%) |
May 11, 2017 | 21.39 | 21.51 | 20.95 | 20.98 | 230,330 | -0.56(-2.60%) |
May 10, 2017 | 21.51 | 21.65 | 21.36 | 21.54 | 117,882 | -0.07(-0.34%) |
May 09, 2017 | 21.84 | 21.92 | 21.51 | 21.62 | 156,011 | -0.11(-0.51%) |
May 08, 2017 | 21.69 | 21.88 | 21.58 | 21.73 | 87,552 | +0.00(+0.00%) |
May 05, 2017 | 21.88 | 21.88 | 21.43 | 21.73 | 140,418 | +0.00(+0.00%) |
May 04, 2017 | 21.80 | 21.93 | 21.65 | 21.73 | 121,167 | +0.18(+0.83%) |
May 03, 2017 | 21.18 | 21.70 | 21.18 | 21.55 | 219,289 | +0.19(+0.87%) |
May 02, 2017 | 21.70 | 21.74 | 21.11 | 21.36 | 261,160 | -0.26(-1.20%) |
May 01, 2017 | 21.70 | 21.88 | 21.36 | 21.62 | 184,923 | +0.11(+0.52%) |
Apr 28, 2017 | 21.88 | 21.99 | 21.48 | 21.51 | 273,565 | -0.41(-1.86%) |
Apr 27, 2017 | 22.36 | 22.36 | 21.74 | 21.92 | 156,943 | -0.33(-1.50%) |
Apr 26, 2017 | 21.96 | 22.62 | 21.96 | 22.25 | 231,823 | +0.19(+0.84%) |
Apr 25, 2017 | 22.18 | 22.40 | 22.03 | 22.07 | 179,120 | +0.15(+0.68%) |
Apr 24, 2017 | 21.74 | 22.09 | 21.66 | 21.92 | 268,260 | +0.63(+2.96%) |
Apr 21, 2017 | 21.14 | 21.44 | 20.88 | 21.29 | 235,497 | +0.11(+0.52%) |
Apr 20, 2017 | 20.77 | 21.36 | 20.77 | 21.18 | 309,385 | +0.52(+2.51%) |
Apr 19, 2017 | 20.92 | 21.25 | 20.55 | 20.66 | 248,641 | -0.22(-1.06%) |
Apr 18, 2017 | 20.74 | 21.36 | 20.29 | 20.88 | 233,787 | -0.37(-1.74%) |
Apr 17, 2017 | 21.14 | 21.33 | 20.81 | 21.25 | 217,765 | +0.19(+0.88%) |
Apr 13, 2017 | 21.48 | 21.62 | 20.92 | 21.07 | 199,310 | -0.48(-2.23%) |
Apr 12, 2017 | 21.81 | 21.96 | 21.40 | 21.55 | 194,974 | -0.44(-2.02%) |
Apr 11, 2017 | 21.59 | 21.99 | 21.59 | 21.99 | 175,594 | +0.26(+1.19%) |
Apr 10, 2017 | 21.85 | 22.11 | 21.22 | 21.74 | 242,570 | -0.11(-0.51%) |
Apr 07, 2017 | 21.70 | 21.88 | 21.59 | 21.85 | 306,124 | -0.04(-0.17%) |
Apr 06, 2017 | 21.62 | 21.99 | 21.40 | 21.88 | 388,863 | +0.33(+1.55%) |
Apr 05, 2017 | 22.48 | 22.62 | 21.51 | 21.55 | 265,122 | -0.76(-3.40%) |
Apr 04, 2017 | 22.29 | 22.55 | 22.11 | 22.31 | 175,455 | -0.13(-0.58%) |
Apr 03, 2017 | 22.81 | 22.88 | 22.20 | 22.44 | 176,143 | -0.33(-1.46%) |
Mar 31, 2017 | 22.96 | 23.11 | 22.62 | 22.77 | 280,778 | -0.19(-0.81%) |
Mar 30, 2017 | 22.14 | 23.01 | 22.14 | 22.96 | 217,756 | +0.93(+4.20%) |
Mar 29, 2017 | 22.07 | 22.14 | 21.77 | 22.03 | 137,128 | -0.15(-0.67%) |
Mar 28, 2017 | 21.74 | 22.29 | 20.88 | 22.18 | 147,983 | +0.30(+1.35%) |
Mar 27, 2017 | 21.33 | 21.96 | 21.07 | 21.88 | 192,102 | +0.07(+0.34%) |
Mar 24, 2017 | 21.66 | 21.85 | 21.55 | 21.81 | 167,846 | +0.19(+0.86%) |
Mar 23, 2017 | 21.40 | 21.92 | 21.33 | 21.62 | 163,876 | +0.22(+1.04%) |
Mar 22, 2017 | 21.62 | 21.62 | 21.14 | 21.40 | 299,633 | -0.28(-1.28%) |
Mar 21, 2017 | 23.40 | 23.40 | 21.66 | 21.68 | 306,227 | -1.68(-7.21%) |
Mar 20, 2017 | 23.81 | 23.81 | 23.29 | 23.36 | 116,944 | -0.56(-2.32%) |
Mar 17, 2017 | 23.44 | 23.99 | 23.16 | 23.92 | 523,801 | +0.44(+1.89%) |
Mar 16, 2017 | 23.62 | 23.85 | 23.40 | 23.48 | 194,281 | -0.04(-0.16%) |
Mar 15, 2017 | 23.66 | 23.92 | 23.44 | 23.51 | 164,748 | +0.00(+0.00%) |
Mar 14, 2017 | 23.51 | 23.62 | 23.18 | 23.51 | 138,790 | -0.15(-0.63%) |
Mar 13, 2017 | 23.55 | 23.96 | 23.29 | 23.66 | 80,643 | +0.07(+0.31%) |
Mar 10, 2017 | 23.85 | 23.99 | 23.33 | 23.59 | 163,123 | -0.11(-0.47%) |
Mar 09, 2017 | 23.88 | 24.14 | 23.66 | 23.70 | 104,525 | -0.15(-0.62%) |
Mar 08, 2017 | 24.40 | 24.59 | 23.83 | 23.85 | 106,723 | -0.33(-1.38%) |
Mar 07, 2017 | 24.44 | 24.44 | 24.16 | 24.18 | 67,471 | -0.26(-1.06%) |
Mar 06, 2017 | 24.48 | 24.55 | 24.03 | 24.44 | 134,374 | -0.26(-1.05%) |
Mar 03, 2017 | 24.81 | 24.92 | 24.44 | 24.70 | 134,554 | +0.00(+0.00%) |
Mar 02, 2017 | 25.47 | 25.47 | 24.70 | 24.70 | 117,553 | -0.74(-2.91%) |