Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.04 | 19.27 | 18.51 | 19.01 | 572,996 | +0.04(+0.19%) |
May 30, 2017 | 19.04 | 19.15 | 18.74 | 18.97 | 377,094 | -0.07(-0.37%) |
May 26, 2017 | 18.97 | 19.15 | 18.83 | 19.04 | 312,598 | +0.07(+0.37%) |
May 25, 2017 | 19.11 | 19.18 | 18.94 | 18.97 | 350,536 | -0.07(-0.37%) |
May 24, 2017 | 19.08 | 19.13 | 18.76 | 19.04 | 469,071 | +0.00(+0.00%) |
May 23, 2017 | 19.26 | 19.27 | 18.97 | 19.04 | 353,766 | +0.00(+0.00%) |
May 22, 2017 | 19.15 | 19.26 | 18.94 | 19.04 | 407,174 | +0.00(+0.00%) |
May 19, 2017 | 19.04 | 19.17 | 18.83 | 19.04 | 916,181 | +0.04(+0.19%) |
May 18, 2017 | 19.54 | 19.54 | 18.78 | 19.01 | 769,921 | -0.56(-2.88%) |
May 17, 2017 | 20.38 | 19.96 | 19.43 | 19.57 | 645,390 | -0.81(-3.98%) |
May 16, 2017 | 20.07 | 20.38 | 19.82 | 20.38 | 351,393 | +0.35(+1.76%) |
May 15, 2017 | 20.14 | 20.24 | 19.86 | 20.03 | 515,659 | -0.11(-0.53%) |
May 12, 2017 | 20.38 | 20.38 | 20.07 | 20.14 | 349,448 | -0.39(-1.89%) |
May 11, 2017 | 20.70 | 20.88 | 20.28 | 20.53 | 278,186 | -0.28(-1.36%) |
May 10, 2017 | 20.49 | 20.84 | 20.17 | 20.81 | 338,080 | +0.28(+1.37%) |
May 09, 2017 | 20.95 | 21.05 | 20.42 | 20.53 | 316,341 | -0.42(-2.02%) |
May 08, 2017 | 20.91 | 21.05 | 20.28 | 20.95 | 655,929 | +0.11(+0.51%) |
May 05, 2017 | 21.09 | 21.20 | 20.67 | 20.84 | 373,401 | -0.07(-0.34%) |
May 04, 2017 | 21.05 | 21.58 | 20.70 | 20.91 | 547,676 | +0.04(+0.17%) |
May 03, 2017 | 23.38 | 23.56 | 20.60 | 20.88 | 1,204,645 | -0.99(-4.52%) |
May 02, 2017 | 22.11 | 22.25 | 21.62 | 21.87 | 554,777 | -0.21(-0.96%) |
May 01, 2017 | 21.51 | 22.08 | 21.16 | 22.08 | 400,659 | +0.56(+2.62%) |
Apr 28, 2017 | 21.83 | 22.15 | 21.42 | 21.51 | 375,224 | -0.21(-0.97%) |
Apr 27, 2017 | 21.90 | 22.11 | 21.58 | 21.72 | 484,671 | -0.18(-0.81%) |
Apr 26, 2017 | 21.83 | 22.15 | 21.53 | 21.90 | 439,204 | +0.07(+0.32%) |
Apr 25, 2017 | 21.83 | 21.97 | 21.48 | 21.83 | 569,757 | +0.28(+1.31%) |
Apr 24, 2017 | 21.87 | 21.97 | 21.09 | 21.55 | 635,473 | +0.14(+0.66%) |
Apr 21, 2017 | 21.16 | 21.53 | 21.09 | 21.41 | 637,493 | +0.21(+1.00%) |
Apr 20, 2017 | 21.02 | 21.27 | 20.88 | 21.20 | 410,229 | +0.35(+1.69%) |
Apr 19, 2017 | 20.63 | 21.44 | 20.60 | 20.84 | 626,583 | +0.46(+2.25%) |
Apr 18, 2017 | 20.31 | 20.42 | 20.03 | 20.38 | 248,244 | -0.11(-0.52%) |
Apr 17, 2017 | 20.42 | 20.53 | 20.21 | 20.49 | 227,872 | +0.18(+0.87%) |
Apr 13, 2017 | 20.60 | 20.77 | 20.30 | 20.31 | 305,445 | -0.39(-1.87%) |
Apr 12, 2017 | 21.20 | 21.30 | 20.60 | 20.70 | 395,265 | -0.39(-1.84%) |
Apr 11, 2017 | 21.09 | 21.49 | 20.88 | 21.09 | 347,063 | -0.04(-0.17%) |
Apr 10, 2017 | 20.74 | 21.41 | 20.63 | 21.12 | 514,311 | +0.46(+2.22%) |
Apr 07, 2017 | 20.53 | 20.88 | 20.24 | 20.67 | 504,344 | +0.04(+0.17%) |
Apr 06, 2017 | 20.42 | 20.81 | 20.03 | 20.63 | 581,246 | +0.28(+1.39%) |
Apr 05, 2017 | 20.45 | 20.88 | 20.19 | 20.35 | 524,946 | +0.00(+0.00%) |
Apr 04, 2017 | 19.71 | 20.35 | 19.47 | 20.35 | 776,503 | +1.55(+8.26%) |
Apr 03, 2017 | 18.83 | 19.08 | 18.55 | 18.80 | 279,490 | -0.04(-0.19%) |
Mar 31, 2017 | 18.76 | 19.18 | 18.62 | 18.83 | 490,108 | +0.11(+0.56%) |
Mar 30, 2017 | 19.26 | 19.27 | 18.62 | 18.73 | 382,886 | -0.49(-2.57%) |
Mar 29, 2017 | 18.37 | 19.29 | 18.37 | 19.22 | 362,596 | +0.81(+4.41%) |
Mar 28, 2017 | 18.41 | 18.59 | 18.27 | 18.41 | 516,691 | -0.14(-0.76%) |
Mar 27, 2017 | 18.51 | 18.87 | 18.27 | 18.55 | 437,828 | -0.21(-1.13%) |
Mar 24, 2017 | 19.15 | 19.22 | 18.66 | 18.76 | 224,540 | -0.28(-1.48%) |
Mar 23, 2017 | 18.94 | 19.40 | 18.73 | 19.04 | 377,738 | +0.32(+1.69%) |
Mar 22, 2017 | 18.97 | 19.04 | 18.55 | 18.73 | 343,147 | -0.21(-1.12%) |
Mar 21, 2017 | 19.82 | 19.86 | 18.94 | 18.94 | 321,527 | -0.81(-4.11%) |
Mar 20, 2017 | 19.93 | 19.93 | 19.63 | 19.75 | 221,480 | -0.21(-1.06%) |
Mar 17, 2017 | 20.17 | 20.17 | 19.75 | 19.96 | 863,149 | -0.04(-0.18%) |
Mar 16, 2017 | 19.93 | 20.24 | 19.86 | 20.00 | 395,548 | +0.18(+0.89%) |
Mar 15, 2017 | 19.71 | 20.03 | 19.47 | 19.82 | 297,594 | +0.28(+1.44%) |
Mar 14, 2017 | 19.26 | 19.64 | 19.10 | 19.54 | 248,376 | +0.04(+0.18%) |
Mar 13, 2017 | 19.47 | 19.68 | 19.26 | 19.50 | 263,369 | +0.07(+0.36%) |
Mar 10, 2017 | 19.54 | 19.68 | 19.26 | 19.43 | 312,173 | +0.11(+0.55%) |
Mar 09, 2017 | 19.43 | 19.61 | 19.22 | 19.33 | 333,879 | -0.25(-1.26%) |
Mar 08, 2017 | 19.29 | 19.84 | 19.11 | 19.57 | 571,775 | +0.28(+1.46%) |
Mar 07, 2017 | 19.54 | 19.64 | 18.80 | 19.29 | 659,164 | -0.56(-2.84%) |
Mar 06, 2017 | 19.86 | 19.96 | 19.54 | 19.86 | 395,447 | -0.28(-1.40%) |
Mar 03, 2017 | 20.07 | 20.24 | 20.03 | 20.14 | 297,726 | +0.04(+0.18%) |
Mar 02, 2017 | 20.07 | 20.21 | 19.89 | 20.10 | 452,643 | +0.00(+0.00%) |