Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.91 | 20.91 | 20.39 | 20.77 | 21,183 | +0.04(+0.17%) |
May 30, 2017 | 20.21 | 20.95 | 20.19 | 20.74 | 27,386 | +0.52(+2.60%) |
May 26, 2017 | 19.65 | 20.35 | 19.65 | 20.21 | 13,663 | +0.59(+3.03%) |
May 25, 2017 | 19.69 | 20.11 | 19.51 | 19.62 | 30,480 | +0.03(+0.18%) |
May 24, 2017 | 19.72 | 19.79 | 19.41 | 19.58 | 39,275 | +0.00(+0.00%) |
May 23, 2017 | 19.62 | 19.93 | 19.58 | 19.58 | 38,619 | -0.03(-0.18%) |
May 22, 2017 | 19.44 | 19.69 | 19.41 | 19.62 | 29,722 | +0.14(+0.72%) |
May 19, 2017 | 19.72 | 19.79 | 19.41 | 19.48 | 31,016 | -0.24(-1.24%) |
May 18, 2017 | 19.95 | 19.95 | 19.37 | 19.72 | 30,425 | -0.17(-0.88%) |
May 17, 2017 | 20.42 | 20.53 | 19.69 | 19.90 | 33,664 | -0.87(-4.21%) |
May 16, 2017 | 20.84 | 20.84 | 20.44 | 20.77 | 20,471 | +0.04(+0.17%) |
May 15, 2017 | 21.58 | 21.58 | 20.60 | 20.74 | 21,763 | -0.70(-3.26%) |
May 12, 2017 | 21.86 | 21.86 | 21.37 | 21.44 | 45,675 | -0.45(-2.08%) |
May 11, 2017 | 22.00 | 22.10 | 21.82 | 21.89 | 32,253 | -0.14(-0.64%) |
May 10, 2017 | 21.61 | 22.03 | 21.61 | 22.03 | 36,717 | +0.38(+1.78%) |
May 09, 2017 | 21.30 | 21.78 | 21.05 | 21.65 | 31,971 | +0.52(+2.48%) |
May 08, 2017 | 21.30 | 21.40 | 20.63 | 21.12 | 28,791 | -0.14(-0.66%) |
May 05, 2017 | 21.30 | 21.40 | 20.77 | 21.26 | 17,850 | +0.07(+0.33%) |
May 04, 2017 | 21.19 | 21.30 | 20.84 | 21.19 | 17,492 | +0.17(+0.83%) |
May 03, 2017 | 21.51 | 21.58 | 21.02 | 21.02 | 19,699 | -0.49(-2.27%) |
May 02, 2017 | 21.40 | 21.89 | 21.23 | 21.51 | 34,986 | +0.21(+0.98%) |
May 01, 2017 | 21.19 | 21.44 | 20.77 | 21.30 | 25,790 | +0.35(+1.66%) |
Apr 28, 2017 | 21.92 | 21.92 | 20.88 | 20.95 | 59,011 | -0.77(-3.53%) |
Apr 27, 2017 | 22.34 | 22.34 | 21.68 | 21.72 | 26,879 | -0.31(-1.42%) |
Apr 26, 2017 | 21.51 | 22.59 | 21.51 | 22.03 | 43,995 | +0.73(+3.44%) |
Apr 25, 2017 | 20.70 | 21.47 | 20.26 | 21.30 | 86,308 | +0.91(+4.44%) |
Apr 24, 2017 | 20.88 | 20.88 | 20.04 | 20.39 | 42,480 | -0.03(-0.17%) |
Apr 21, 2017 | 20.43 | 20.60 | 20.11 | 20.43 | 33,444 | +0.00(+0.00%) |
Apr 20, 2017 | 19.69 | 20.46 | 19.66 | 20.43 | 30,357 | +0.98(+5.02%) |
Apr 19, 2017 | 19.55 | 19.62 | 19.35 | 19.45 | 29,204 | +0.07(+0.36%) |
Apr 18, 2017 | 19.69 | 19.69 | 19.31 | 19.38 | 19,491 | -0.14(-0.71%) |
Apr 17, 2017 | 19.28 | 19.55 | 19.12 | 19.52 | 23,079 | +0.24(+1.27%) |
Apr 13, 2017 | 19.34 | 19.55 | 19.15 | 19.28 | 24,050 | -0.03(-0.18%) |
Apr 12, 2017 | 19.41 | 19.48 | 19.10 | 19.31 | 30,770 | -0.45(-2.29%) |
Apr 11, 2017 | 19.03 | 19.83 | 19.03 | 19.76 | 20,940 | +0.66(+3.47%) |
Apr 10, 2017 | 19.28 | 19.31 | 19.03 | 19.10 | 40,480 | +0.07(+0.37%) |
Apr 07, 2017 | 18.93 | 19.10 | 18.89 | 19.03 | 36,445 | +0.17(+0.92%) |
Apr 06, 2017 | 18.40 | 18.93 | 18.33 | 18.86 | 44,356 | +0.42(+2.27%) |
Apr 05, 2017 | 18.26 | 18.68 | 18.23 | 18.44 | 41,185 | +0.24(+1.34%) |
Apr 04, 2017 | 19.00 | 19.14 | 17.90 | 18.19 | 58,903 | -0.59(-3.15%) |
Apr 03, 2017 | 18.61 | 19.03 | 17.98 | 18.79 | 53,045 | +0.03(+0.19%) |
Mar 31, 2017 | 18.16 | 18.89 | 18.16 | 18.75 | 48,116 | +0.63(+3.46%) |
Mar 30, 2017 | 17.53 | 18.30 | 17.46 | 18.13 | 54,251 | -0.21(-1.14%) |
Mar 29, 2017 | 17.99 | 18.40 | 17.99 | 18.33 | 16,381 | +0.24(+1.35%) |
Mar 28, 2017 | 17.85 | 18.16 | 17.74 | 18.09 | 19,409 | +0.28(+1.57%) |
Mar 27, 2017 | 17.43 | 17.92 | 17.39 | 17.81 | 27,016 | +0.42(+2.40%) |
Mar 24, 2017 | 17.71 | 17.78 | 17.39 | 17.39 | 18,666 | -0.24(-1.38%) |
Mar 23, 2017 | 17.57 | 17.88 | 17.46 | 17.64 | 27,724 | +0.10(+0.60%) |
Mar 22, 2017 | 17.78 | 17.78 | 17.36 | 17.53 | 53,665 | -0.42(-2.33%) |
Mar 21, 2017 | 18.13 | 18.26 | 17.78 | 17.95 | 62,729 | -0.10(-0.58%) |
Mar 20, 2017 | 18.68 | 18.68 | 18.02 | 18.06 | 19,078 | -0.66(-3.54%) |
Mar 17, 2017 | 18.61 | 19.03 | 18.53 | 18.72 | 88,303 | +0.00(+0.00%) |
Mar 16, 2017 | 18.75 | 18.96 | 18.65 | 18.72 | 22,148 | -0.03(-0.19%) |
Mar 15, 2017 | 18.47 | 18.79 | 18.47 | 18.75 | 16,347 | +0.24(+1.32%) |
Mar 14, 2017 | 18.54 | 18.61 | 18.47 | 18.51 | 10,398 | -0.10(-0.56%) |
Mar 13, 2017 | 18.79 | 18.87 | 18.44 | 18.61 | 28,405 | -0.03(-0.19%) |
Mar 10, 2017 | 19.31 | 19.31 | 18.61 | 18.65 | 15,575 | -0.31(-1.65%) |
Mar 09, 2017 | 18.96 | 19.34 | 18.72 | 18.96 | 26,179 | +0.31(+1.68%) |
Mar 08, 2017 | 18.89 | 18.89 | 18.58 | 18.65 | 17,081 | -0.14(-0.74%) |
Mar 07, 2017 | 18.72 | 18.96 | 18.65 | 18.79 | 21,874 | +0.07(+0.37%) |
Mar 06, 2017 | 18.96 | 19.21 | 18.61 | 18.72 | 26,308 | -0.42(-2.19%) |
Mar 03, 2017 | 19.66 | 19.69 | 19.14 | 19.14 | 14,442 | -0.38(-1.96%) |
Mar 02, 2017 | 19.45 | 20.29 | 19.03 | 19.52 | 38,913 | +0.07(+0.36%) |