Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.72 | 18.94 | 18.55 | 18.81 | 139,733 | +0.09(+0.47%) |
May 30, 2017 | 19.33 | 19.38 | 18.68 | 18.72 | 163,260 | -0.70(-3.60%) |
May 26, 2017 | 19.33 | 19.68 | 19.33 | 19.42 | 67,699 | -0.04(-0.22%) |
May 25, 2017 | 19.64 | 19.77 | 19.24 | 19.46 | 99,368 | -0.09(-0.45%) |
May 24, 2017 | 19.42 | 19.99 | 19.38 | 19.55 | 140,691 | +0.17(+0.90%) |
May 23, 2017 | 19.33 | 19.46 | 19.16 | 19.38 | 104,001 | +0.17(+0.91%) |
May 22, 2017 | 19.07 | 19.29 | 18.98 | 19.20 | 147,052 | +0.17(+0.92%) |
May 19, 2017 | 18.81 | 19.03 | 18.59 | 19.03 | 104,500 | +0.22(+1.16%) |
May 18, 2017 | 18.59 | 18.94 | 18.59 | 18.81 | 93,054 | +0.13(+0.70%) |
May 17, 2017 | 18.90 | 18.94 | 18.63 | 18.68 | 120,506 | -0.39(-2.06%) |
May 16, 2017 | 19.72 | 19.90 | 18.94 | 19.07 | 155,499 | -0.57(-2.89%) |
May 15, 2017 | 18.59 | 19.68 | 18.59 | 19.64 | 247,674 | +1.00(+5.39%) |
May 12, 2017 | 18.76 | 18.76 | 18.42 | 18.63 | 80,588 | -0.17(-0.93%) |
May 11, 2017 | 18.81 | 18.94 | 18.72 | 18.81 | 103,907 | -0.09(-0.46%) |
May 10, 2017 | 18.94 | 19.11 | 18.85 | 18.90 | 125,234 | -0.09(-0.46%) |
May 09, 2017 | 18.85 | 19.07 | 18.68 | 18.98 | 142,730 | +0.17(+0.93%) |
May 08, 2017 | 18.72 | 19.16 | 18.46 | 18.81 | 292,760 | -0.09(-0.46%) |
May 05, 2017 | 19.07 | 19.07 | 18.63 | 18.90 | 240,630 | +0.00(+0.00%) |
May 04, 2017 | 19.11 | 19.24 | 18.02 | 18.90 | 227,805 | -0.13(-0.69%) |
May 03, 2017 | 18.68 | 19.11 | 17.37 | 19.03 | 168,797 | +0.29(+1.54%) |
May 02, 2017 | 18.91 | 19.13 | 18.67 | 18.74 | 162,580 | -0.17(-0.92%) |
May 01, 2017 | 18.87 | 19.09 | 18.30 | 18.91 | 178,189 | +0.26(+1.40%) |
Apr 28, 2017 | 18.96 | 19.14 | 18.48 | 18.65 | 209,166 | -0.22(-1.15%) |
Apr 27, 2017 | 18.61 | 18.89 | 18.43 | 18.87 | 199,991 | +0.26(+1.40%) |
Apr 26, 2017 | 19.09 | 19.09 | 18.43 | 18.61 | 289,526 | -0.48(-2.50%) |
Apr 25, 2017 | 21.43 | 22.30 | 18.96 | 19.09 | 710,786 | -4.12(-17.76%) |
Apr 24, 2017 | 23.21 | 23.51 | 22.82 | 23.21 | 199,177 | +0.52(+2.29%) |
Apr 21, 2017 | 23.08 | 23.16 | 22.64 | 22.69 | 96,545 | -0.43(-1.88%) |
Apr 20, 2017 | 22.77 | 23.34 | 22.73 | 23.12 | 100,142 | +0.39(+1.72%) |
Apr 19, 2017 | 22.25 | 22.95 | 22.21 | 22.73 | 97,245 | +0.52(+2.34%) |
Apr 18, 2017 | 22.30 | 22.34 | 21.99 | 22.21 | 105,064 | -0.09(-0.39%) |
Apr 17, 2017 | 22.03 | 22.34 | 21.82 | 22.30 | 88,464 | +0.30(+1.38%) |
Apr 13, 2017 | 22.34 | 22.34 | 21.77 | 21.99 | 76,604 | -0.30(-1.36%) |
Apr 12, 2017 | 22.43 | 22.51 | 21.99 | 22.30 | 81,377 | +0.04(+0.20%) |
Apr 11, 2017 | 22.16 | 22.47 | 22.03 | 22.25 | 67,628 | -0.09(-0.39%) |
Apr 10, 2017 | 21.90 | 22.51 | 21.86 | 22.34 | 126,560 | +0.61(+2.79%) |
Apr 07, 2017 | 21.73 | 22.08 | 21.69 | 21.73 | 98,954 | -0.09(-0.40%) |
Apr 06, 2017 | 22.21 | 22.21 | 21.60 | 21.82 | 169,478 | -0.30(-1.37%) |
Apr 05, 2017 | 22.51 | 22.77 | 22.03 | 22.12 | 140,573 | -0.30(-1.35%) |
Apr 04, 2017 | 22.25 | 22.95 | 22.12 | 22.43 | 232,938 | +0.17(+0.78%) |
Apr 03, 2017 | 22.73 | 22.99 | 21.86 | 22.25 | 225,708 | -0.61(-2.66%) |
Mar 31, 2017 | 22.34 | 22.99 | 22.03 | 22.86 | 125,663 | +0.61(+2.73%) |
Mar 30, 2017 | 21.86 | 22.43 | 21.73 | 22.25 | 102,501 | +0.39(+1.79%) |
Mar 29, 2017 | 22.12 | 22.16 | 21.60 | 21.86 | 106,772 | -0.35(-1.56%) |
Mar 28, 2017 | 22.34 | 22.43 | 21.95 | 22.21 | 55,520 | -0.22(-0.97%) |
Mar 27, 2017 | 22.16 | 22.47 | 21.38 | 22.43 | 72,871 | +0.30(+1.37%) |
Mar 24, 2017 | 22.43 | 22.60 | 21.99 | 22.12 | 80,950 | -0.30(-1.35%) |
Mar 23, 2017 | 22.16 | 22.77 | 22.03 | 22.43 | 154,090 | +0.35(+1.57%) |
Mar 22, 2017 | 22.03 | 22.34 | 21.90 | 22.08 | 148,076 | -0.09(-0.39%) |
Mar 21, 2017 | 22.51 | 22.95 | 22.03 | 22.16 | 105,519 | -0.26(-1.16%) |
Mar 20, 2017 | 22.56 | 22.66 | 22.30 | 22.43 | 78,292 | -0.17(-0.77%) |
Mar 17, 2017 | 22.60 | 22.73 | 22.25 | 22.60 | 178,356 | -0.17(-0.76%) |
Mar 16, 2017 | 21.99 | 22.82 | 21.99 | 22.77 | 103,926 | +0.82(+3.75%) |
Mar 15, 2017 | 21.21 | 22.08 | 21.21 | 21.95 | 203,001 | +0.82(+3.90%) |
Mar 14, 2017 | 21.12 | 21.25 | 20.95 | 21.12 | 45,010 | -0.17(-0.81%) |
Mar 13, 2017 | 20.86 | 21.47 | 20.86 | 21.30 | 77,936 | +0.30(+1.45%) |
Mar 10, 2017 | 21.30 | 21.38 | 20.95 | 20.99 | 88,647 | -0.09(-0.41%) |
Mar 09, 2017 | 21.12 | 21.43 | 21.04 | 21.08 | 94,590 | -0.09(-0.41%) |
Mar 08, 2017 | 21.25 | 21.43 | 21.08 | 21.17 | 59,595 | -0.04(-0.20%) |
Mar 07, 2017 | 21.21 | 21.50 | 21.08 | 21.21 | 59,846 | +0.09(+0.41%) |
Mar 06, 2017 | 21.43 | 21.51 | 21.08 | 21.12 | 80,585 | -0.30(-1.42%) |
Mar 03, 2017 | 21.30 | 21.56 | 21.12 | 21.43 | 122,403 | +0.00(+0.00%) |
Mar 02, 2017 | 21.25 | 21.47 | 21.12 | 21.43 | 72,812 | +0.17(+0.82%) |