Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.53 | 17.53 | 17.07 | 17.12 | 51,744 | -0.38(-2.19%) |
May 30, 2017 | 17.63 | 17.69 | 17.49 | 17.51 | 133,660 | -0.22(-1.27%) |
May 26, 2017 | 18.02 | 18.05 | 17.63 | 17.73 | 30,110 | -0.23(-1.31%) |
May 25, 2017 | 18.24 | 18.66 | 17.80 | 17.97 | 23,383 | -0.23(-1.27%) |
May 24, 2017 | 18.19 | 18.39 | 17.94 | 18.20 | 5,715 | +0.09(+0.51%) |
May 23, 2017 | 17.97 | 18.23 | 17.56 | 18.10 | 19,253 | +0.28(+1.55%) |
May 22, 2017 | 17.79 | 17.93 | 17.63 | 17.83 | 13,392 | +0.12(+0.69%) |
May 19, 2017 | 17.91 | 18.02 | 17.68 | 17.71 | 34,786 | -0.19(-1.09%) |
May 18, 2017 | 17.78 | 18.37 | 17.52 | 17.90 | 41,836 | +0.15(+0.82%) |
May 17, 2017 | 18.44 | 18.56 | 17.70 | 17.76 | 41,525 | -1.07(-5.68%) |
May 16, 2017 | 18.53 | 18.83 | 18.46 | 18.83 | 21,647 | +0.10(+0.52%) |
May 15, 2017 | 18.96 | 18.96 | 18.61 | 18.73 | 37,624 | +0.10(+0.52%) |
May 12, 2017 | 18.67 | 18.87 | 18.30 | 18.63 | 22,804 | -0.22(-1.16%) |
May 11, 2017 | 19.04 | 19.12 | 18.66 | 18.85 | 25,355 | -0.32(-1.65%) |
May 10, 2017 | 19.21 | 19.42 | 19.01 | 19.17 | 21,356 | -0.04(-0.21%) |
May 09, 2017 | 19.74 | 19.74 | 19.13 | 19.21 | 22,701 | -0.41(-2.11%) |
May 08, 2017 | 19.45 | 19.75 | 19.45 | 19.62 | 17,675 | +0.12(+0.62%) |
May 05, 2017 | 19.85 | 19.85 | 19.30 | 19.50 | 31,126 | -0.45(-2.23%) |
May 04, 2017 | 19.97 | 20.07 | 19.77 | 19.94 | 27,929 | +0.11(+0.57%) |
May 03, 2017 | 19.56 | 20.37 | 19.33 | 19.83 | 33,187 | +0.12(+0.62%) |
May 02, 2017 | 19.72 | 19.79 | 19.30 | 19.71 | 49,958 | +0.25(+1.29%) |
May 01, 2017 | 19.30 | 19.60 | 19.22 | 19.46 | 22,885 | +0.10(+0.50%) |
Apr 28, 2017 | 20.02 | 20.02 | 19.31 | 19.36 | 28,326 | -0.49(-2.45%) |
Apr 27, 2017 | 20.34 | 20.49 | 19.76 | 19.85 | 24,104 | -0.46(-2.27%) |
Apr 26, 2017 | 20.32 | 20.66 | 20.27 | 20.31 | 74,602 | -0.08(-0.40%) |
Apr 25, 2017 | 20.96 | 21.13 | 20.28 | 20.39 | 50,340 | -0.26(-1.26%) |
Apr 24, 2017 | 20.32 | 21.01 | 19.84 | 20.65 | 52,286 | +0.62(+3.07%) |
Apr 21, 2017 | 19.70 | 20.13 | 19.62 | 20.03 | 44,603 | +0.28(+1.39%) |
Apr 20, 2017 | 19.36 | 19.78 | 19.23 | 19.76 | 38,647 | +0.48(+2.48%) |
Apr 19, 2017 | 19.65 | 19.98 | 19.20 | 19.28 | 50,907 | -0.30(-1.53%) |
Apr 18, 2017 | 19.08 | 19.92 | 18.74 | 19.58 | 70,497 | +0.62(+3.29%) |
Apr 17, 2017 | 18.51 | 19.02 | 17.91 | 18.96 | 82,809 | +0.62(+3.36%) |
Apr 13, 2017 | 18.66 | 18.88 | 18.23 | 18.34 | 44,226 | -0.45(-2.41%) |
Apr 12, 2017 | 19.29 | 19.29 | 18.65 | 18.79 | 29,684 | -0.53(-2.73%) |
Apr 11, 2017 | 18.74 | 19.40 | 18.65 | 19.32 | 39,657 | +0.53(+2.80%) |
Apr 10, 2017 | 19.53 | 19.77 | 18.70 | 18.79 | 95,372 | -0.79(-4.01%) |
Apr 07, 2017 | 19.34 | 19.87 | 19.30 | 19.58 | 38,338 | +0.10(+0.50%) |
Apr 06, 2017 | 19.15 | 19.54 | 18.91 | 19.48 | 50,203 | +0.28(+1.43%) |
Apr 05, 2017 | 19.88 | 20.25 | 19.04 | 19.21 | 135,920 | -0.46(-2.35%) |
Apr 04, 2017 | 19.34 | 19.93 | 19.26 | 19.67 | 117,335 | +0.20(+1.04%) |
Apr 03, 2017 | 19.43 | 19.60 | 19.12 | 19.47 | 44,319 | +0.11(+0.54%) |
Mar 31, 2017 | 20.81 | 20.89 | 19.34 | 19.36 | 154,961 | -1.13(-5.54%) |
Mar 30, 2017 | 19.85 | 20.57 | 19.80 | 20.49 | 115,100 | +0.73(+3.69%) |
Mar 29, 2017 | 19.54 | 19.86 | 19.37 | 19.77 | 103,156 | +0.08(+0.41%) |
Mar 28, 2017 | 19.45 | 19.86 | 19.03 | 19.68 | 56,419 | +0.07(+0.37%) |
Mar 27, 2017 | 19.30 | 19.77 | 18.89 | 19.61 | 57,030 | -0.06(-0.33%) |
Mar 24, 2017 | 19.64 | 20.02 | 19.12 | 19.68 | 138,515 | +0.19(+0.96%) |
Mar 23, 2017 | 18.80 | 19.62 | 18.67 | 19.49 | 77,414 | +0.85(+4.57%) |
Mar 22, 2017 | 18.52 | 18.71 | 18.41 | 18.64 | 123,390 | +0.26(+1.41%) |
Mar 21, 2017 | 19.47 | 19.47 | 18.32 | 18.38 | 43,367 | -1.19(-6.09%) |
Mar 20, 2017 | 19.83 | 19.83 | 19.48 | 19.57 | 26,629 | -0.28(-1.39%) |
Mar 17, 2017 | 19.43 | 20.07 | 19.23 | 19.85 | 129,908 | +0.35(+1.79%) |
Mar 16, 2017 | 19.36 | 19.71 | 19.18 | 19.50 | 60,964 | +0.28(+1.48%) |
Mar 15, 2017 | 19.19 | 19.33 | 18.97 | 19.21 | 46,674 | +0.23(+1.19%) |
Mar 14, 2017 | 18.96 | 19.06 | 18.52 | 18.99 | 40,316 | -0.18(-0.93%) |
Mar 13, 2017 | 19.04 | 19.28 | 19.02 | 19.17 | 16,791 | +0.07(+0.38%) |
Mar 10, 2017 | 19.69 | 19.93 | 18.97 | 19.09 | 42,653 | -0.42(-2.16%) |
Mar 09, 2017 | 19.49 | 20.03 | 19.40 | 19.51 | 42,047 | +0.11(+0.59%) |
Mar 08, 2017 | 20.23 | 20.35 | 19.38 | 19.40 | 86,789 | -0.63(-3.16%) |
Mar 07, 2017 | 20.06 | 20.13 | 19.37 | 20.03 | 88,010 | -0.07(-0.36%) |
Mar 06, 2017 | 19.90 | 20.17 | 19.57 | 20.11 | 48,117 | +0.18(+0.89%) |
Mar 03, 2017 | 19.94 | 20.20 | 19.88 | 19.93 | 38,512 | -0.06(-0.32%) |
Mar 02, 2017 | 19.93 | 20.41 | 19.56 | 19.99 | 119,773 | -0.02(-0.12%) |