Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.33 | 19.33 | 18.89 | 19.24 | 428,553 | -0.09(-0.47%) |
May 30, 2017 | 19.33 | 19.35 | 19.25 | 19.33 | 117,545 | +0.01(+0.05%) |
May 29, 2017 | 19.21 | 19.36 | 19.13 | 19.32 | 20,389 | +0.14(+0.73%) |
May 26, 2017 | 18.92 | 19.43 | 18.90 | 19.18 | 216,082 | +0.25(+1.32%) |
May 25, 2017 | 19.12 | 19.21 | 18.88 | 18.93 | 116,835 | -0.16(-0.84%) |
May 24, 2017 | 19.10 | 19.12 | 18.74 | 19.09 | 195,355 | +0.04(+0.21%) |
May 23, 2017 | 19.25 | 19.25 | 18.94 | 19.05 | 212,325 | -0.18(-0.94%) |
May 19, 2017 | 18.79 | 19.33 | 18.77 | 19.23 | 262,746 | +0.45(+2.40%) |
May 18, 2017 | 18.79 | 18.98 | 18.66 | 18.78 | 281,875 | -0.08(-0.42%) |
May 17, 2017 | 19.11 | 19.19 | 18.77 | 18.86 | 360,127 | -0.33(-1.72%) |
May 16, 2017 | 19.01 | 19.23 | 18.96 | 19.19 | 157,954 | +0.28(+1.48%) |
May 15, 2017 | 18.71 | 18.95 | 18.60 | 18.91 | 136,876 | +0.21(+1.12%) |
May 12, 2017 | 18.70 | 18.95 | 18.59 | 18.70 | 227,008 | -0.07(-0.37%) |
May 11, 2017 | 19.24 | 19.26 | 18.64 | 18.77 | 275,187 | -0.46(-2.39%) |
May 10, 2017 | 19.28 | 19.45 | 19.15 | 19.23 | 269,905 | +0.00(+0.00%) |
May 09, 2017 | 19.20 | 19.30 | 19.13 | 19.23 | 232,539 | +0.09(+0.47%) |
May 08, 2017 | 19.18 | 19.21 | 18.90 | 19.14 | 367,576 | +0.02(+0.10%) |
May 05, 2017 | 19.15 | 19.25 | 18.92 | 19.12 | 455,104 | -0.47(-2.40%) |
May 04, 2017 | 19.82 | 19.82 | 19.28 | 19.59 | 310,167 | -0.26(-1.31%) |
May 03, 2017 | 20.09 | 20.20 | 19.69 | 19.85 | 187,593 | -0.32(-1.59%) |
May 02, 2017 | 20.66 | 20.92 | 20.07 | 20.17 | 330,078 | -0.31(-1.51%) |
May 01, 2017 | 20.51 | 20.70 | 20.39 | 20.48 | 373,826 | -0.02(-0.10%) |
Apr 28, 2017 | 20.23 | 20.53 | 20.03 | 20.50 | 313,424 | +0.31(+1.54%) |
Apr 27, 2017 | 19.43 | 20.32 | 19.43 | 20.19 | 465,632 | +0.68(+3.49%) |
Apr 26, 2017 | 19.47 | 20.07 | 19.33 | 19.51 | 519,132 | -0.10(-0.51%) |
Apr 25, 2017 | 18.82 | 20.03 | 18.82 | 19.61 | 1,203,210 | +1.43(+7.87%) |
Apr 24, 2017 | 18.45 | 18.55 | 18.17 | 18.18 | 465,813 | -0.68(-3.61%) |
Apr 21, 2017 | 18.69 | 18.93 | 18.67 | 18.86 | 231,850 | +0.11(+0.59%) |
Apr 20, 2017 | 18.56 | 18.86 | 18.48 | 18.75 | 198,660 | +0.28(+1.52%) |
Apr 19, 2017 | 18.32 | 18.88 | 18.10 | 18.47 | 271,665 | -0.29(-1.55%) |
Apr 18, 2017 | 18.67 | 18.87 | 18.67 | 18.76 | 151,389 | -0.06(-0.32%) |
Apr 17, 2017 | 18.83 | 18.96 | 18.72 | 18.82 | 135,436 | -0.02(-0.11%) |
Apr 13, 2017 | 19.27 | 19.27 | 18.82 | 18.84 | 221,986 | -0.39(-2.03%) |
Apr 12, 2017 | 19.16 | 19.42 | 19.15 | 19.23 | 234,143 | -0.02(-0.10%) |
Apr 11, 2017 | 19.06 | 19.25 | 18.68 | 19.25 | 229,778 | +0.12(+0.63%) |
Apr 10, 2017 | 18.96 | 19.26 | 18.95 | 19.13 | 261,298 | +0.03(+0.16%) |
Apr 07, 2017 | 18.60 | 19.19 | 18.60 | 19.10 | 424,466 | +0.49(+2.63%) |
Apr 06, 2017 | 18.62 | 18.67 | 18.31 | 18.61 | 160,134 | +0.05(+0.27%) |
Apr 05, 2017 | 18.56 | 18.69 | 18.39 | 18.56 | 297,614 | +0.04(+0.22%) |
Apr 04, 2017 | 18.34 | 18.72 | 18.27 | 18.52 | 319,489 | +0.16(+0.87%) |
Apr 03, 2017 | 18.17 | 18.45 | 18.14 | 18.36 | 265,268 | +0.23(+1.27%) |
Mar 31, 2017 | 17.98 | 18.25 | 17.84 | 18.13 | 533,938 | +0.08(+0.44%) |
Mar 30, 2017 | 18.28 | 18.28 | 17.96 | 18.05 | 465,279 | -0.15(-0.82%) |
Mar 29, 2017 | 18.00 | 18.20 | 17.97 | 18.20 | 327,792 | +0.21(+1.17%) |
Mar 28, 2017 | 17.75 | 18.05 | 17.75 | 17.99 | 205,683 | +0.19(+1.07%) |
Mar 27, 2017 | 17.48 | 17.90 | 17.31 | 17.80 | 241,012 | +0.21(+1.19%) |
Mar 24, 2017 | 17.60 | 17.93 | 17.47 | 17.59 | 125,858 | +0.04(+0.23%) |
Mar 23, 2017 | 17.45 | 17.78 | 17.32 | 17.55 | 711,063 | +0.14(+0.80%) |
Mar 22, 2017 | 17.36 | 17.52 | 17.10 | 17.41 | 165,090 | +0.07(+0.40%) |
Mar 21, 2017 | 17.90 | 18.10 | 17.26 | 17.34 | 294,721 | -0.52(-2.91%) |
Mar 20, 2017 | 17.85 | 17.90 | 17.58 | 17.86 | 246,317 | -0.05(-0.28%) |
Mar 17, 2017 | 17.96 | 18.08 | 17.89 | 17.91 | 191,175 | -0.03(-0.17%) |
Mar 16, 2017 | 18.00 | 18.23 | 17.90 | 17.94 | 337,940 | -0.03(-0.17%) |
Mar 15, 2017 | 18.05 | 18.20 | 17.68 | 17.97 | 381,542 | -0.06(-0.33%) |
Mar 14, 2017 | 17.98 | 18.06 | 17.72 | 18.03 | 314,328 | +0.11(+0.61%) |
Mar 13, 2017 | 18.28 | 18.37 | 17.85 | 17.92 | 239,003 | -0.32(-1.75%) |
Mar 10, 2017 | 17.94 | 18.27 | 17.87 | 18.24 | 486,321 | +0.30(+1.67%) |
Mar 09, 2017 | 17.93 | 18.15 | 17.73 | 17.94 | 378,008 | +0.00(+0.00%) |
Mar 08, 2017 | 18.00 | 18.03 | 17.77 | 17.94 | 516,693 | -0.29(-1.59%) |
Mar 07, 2017 | 18.27 | 18.44 | 17.88 | 18.23 | 235,405 | -0.01(-0.05%) |
Mar 06, 2017 | 18.49 | 18.52 | 18.16 | 18.24 | 175,966 | -0.27(-1.46%) |
Mar 03, 2017 | 18.36 | 18.52 | 18.14 | 18.51 | 319,574 | +0.30(+1.65%) |
Mar 02, 2017 | 18.18 | 18.42 | 18.03 | 18.21 | 448,440 | +0.11(+0.61%) |