Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.95 | 19.15 | 18.94 | 18.97 | 76,768 | +0.22(+1.17%) |
May 30, 2017 | 18.94 | 18.97 | 18.72 | 18.75 | 74,326 | -0.29(-1.52%) |
May 26, 2017 | 18.90 | 19.07 | 18.88 | 19.04 | 45,432 | +0.18(+0.95%) |
May 25, 2017 | 18.97 | 19.00 | 18.83 | 18.86 | 32,755 | -0.05(-0.26%) |
May 24, 2017 | 18.92 | 18.93 | 18.84 | 18.91 | 22,434 | +0.03(+0.16%) |
May 23, 2017 | 19.04 | 19.10 | 18.86 | 18.88 | 51,610 | -0.22(-1.17%) |
May 22, 2017 | 19.04 | 19.19 | 19.04 | 19.10 | 92,915 | +0.12(+0.65%) |
May 19, 2017 | 18.76 | 19.00 | 18.76 | 18.98 | 50,338 | +0.32(+1.71%) |
May 18, 2017 | 18.71 | 18.82 | 18.62 | 18.66 | 38,610 | -0.28(-1.48%) |
May 17, 2017 | 18.81 | 18.98 | 18.81 | 18.94 | 36,719 | +0.15(+0.80%) |
May 16, 2017 | 18.78 | 18.86 | 18.67 | 18.79 | 47,948 | +0.02(+0.11%) |
May 15, 2017 | 18.93 | 18.97 | 18.76 | 18.77 | 71,303 | -0.14(-0.74%) |
May 12, 2017 | 18.80 | 18.96 | 18.80 | 18.91 | 15,662 | +0.07(+0.37%) |
May 11, 2017 | 18.93 | 18.98 | 18.84 | 18.84 | 31,359 | -0.16(-0.84%) |
May 10, 2017 | 18.78 | 19.04 | 18.70 | 19.00 | 88,354 | +0.28(+1.50%) |
May 09, 2017 | 18.73 | 18.85 | 18.71 | 18.72 | 27,206 | +0.02(+0.11%) |
May 08, 2017 | 18.93 | 18.93 | 18.66 | 18.70 | 48,282 | -0.25(-1.32%) |
May 05, 2017 | 18.86 | 19.08 | 18.85 | 18.95 | 31,407 | +0.21(+1.12%) |
May 04, 2017 | 18.96 | 18.96 | 18.71 | 18.74 | 52,192 | -0.35(-1.83%) |
May 03, 2017 | 18.97 | 19.15 | 18.97 | 19.09 | 19,369 | +0.08(+0.42%) |
May 02, 2017 | 19.19 | 19.19 | 18.90 | 19.01 | 95,982 | -0.20(-1.04%) |
May 01, 2017 | 19.00 | 19.32 | 19.00 | 19.21 | 134,111 | +0.50(+2.67%) |
Apr 28, 2017 | 18.78 | 18.78 | 18.60 | 18.71 | 22,312 | -0.08(-0.43%) |
Apr 27, 2017 | 18.79 | 18.93 | 18.74 | 18.79 | 37,477 | +0.08(+0.43%) |
Apr 26, 2017 | 19.06 | 19.08 | 18.70 | 18.71 | 30,855 | -0.24(-1.27%) |
Apr 25, 2017 | 18.56 | 19.10 | 18.56 | 18.95 | 93,659 | +0.27(+1.45%) |
Apr 24, 2017 | 18.68 | 18.74 | 18.55 | 18.68 | 65,424 | +0.09(+0.48%) |
Apr 21, 2017 | 18.60 | 18.66 | 18.47 | 18.59 | 37,248 | +0.00(+0.00%) |
Apr 20, 2017 | 18.90 | 18.91 | 18.58 | 18.59 | 43,700 | -0.23(-1.22%) |
Apr 19, 2017 | 18.85 | 19.00 | 18.79 | 18.82 | 57,294 | -0.01(-0.05%) |
Apr 18, 2017 | 18.96 | 18.96 | 18.77 | 18.83 | 43,728 | -0.20(-1.05%) |
Apr 17, 2017 | 19.24 | 19.24 | 19.00 | 19.03 | 31,801 | -0.22(-1.14%) |
Apr 13, 2017 | 19.30 | 19.34 | 19.25 | 19.25 | 53,994 | +0.05(+0.26%) |
Apr 12, 2017 | 19.12 | 19.30 | 19.07 | 19.20 | 37,195 | +0.15(+0.79%) |
Apr 11, 2017 | 19.11 | 19.19 | 18.89 | 19.05 | 71,198 | -0.01(-0.05%) |
Apr 10, 2017 | 18.91 | 19.09 | 18.85 | 19.06 | 55,073 | +0.26(+1.38%) |
Apr 07, 2017 | 18.86 | 18.86 | 18.70 | 18.80 | 20,861 | -0.06(-0.32%) |
Apr 06, 2017 | 19.05 | 19.05 | 18.81 | 18.86 | 22,719 | -0.13(-0.68%) |
Apr 05, 2017 | 19.03 | 19.06 | 18.89 | 18.99 | 39,977 | +0.05(+0.26%) |
Apr 04, 2017 | 19.12 | 19.20 | 18.94 | 18.94 | 62,152 | -0.23(-1.20%) |
Apr 03, 2017 | 19.20 | 19.35 | 19.14 | 19.17 | 116,969 | +0.14(+0.74%) |
Mar 31, 2017 | 18.68 | 19.11 | 18.54 | 19.03 | 211,413 | +0.34(+1.82%) |
Mar 30, 2017 | 18.65 | 18.70 | 18.62 | 18.69 | 47,840 | -0.02(-0.11%) |
Mar 29, 2017 | 18.72 | 18.77 | 18.65 | 18.71 | 41,518 | +0.03(+0.16%) |
Mar 28, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 67,679 | +0.06(+0.32%) |
Mar 27, 2017 | 18.64 | 18.70 | 18.52 | 18.62 | 31,132 | +0.01(+0.05%) |
Mar 24, 2017 | 18.64 | 18.68 | 18.57 | 18.61 | 17,476 | -0.01(-0.05%) |
Mar 23, 2017 | 18.68 | 18.74 | 18.60 | 18.62 | 27,542 | -0.11(-0.59%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.69 | 18.73 | 64,622 | -0.12(-0.64%) |
Mar 21, 2017 | 18.85 | 18.97 | 18.75 | 18.85 | 47,841 | -0.09(-0.48%) |
Mar 20, 2017 | 19.27 | 19.27 | 18.94 | 18.94 | 58,066 | -0.22(-1.15%) |
Mar 17, 2017 | 18.98 | 19.16 | 18.98 | 19.16 | 71,548 | +0.12(+0.63%) |
Mar 16, 2017 | 19.08 | 19.10 | 18.98 | 19.04 | 31,856 | +0.09(+0.48%) |
Mar 15, 2017 | 19.01 | 19.01 | 18.89 | 18.95 | 32,332 | +0.07(+0.37%) |
Mar 14, 2017 | 18.80 | 18.98 | 18.77 | 18.88 | 53,848 | +0.04(+0.21%) |
Mar 13, 2017 | 18.86 | 18.95 | 18.81 | 18.84 | 94,212 | -0.18(-0.95%) |
Mar 10, 2017 | 19.10 | 19.10 | 18.92 | 19.02 | 175,882 | -0.11(-0.58%) |
Mar 09, 2017 | 19.38 | 19.43 | 19.10 | 19.13 | 60,964 | -0.26(-1.34%) |
Mar 08, 2017 | 19.46 | 19.55 | 19.38 | 19.39 | 45,961 | -0.16(-0.82%) |
Mar 07, 2017 | 19.56 | 19.63 | 19.45 | 19.55 | 41,163 | -0.11(-0.56%) |
Mar 06, 2017 | 19.82 | 19.82 | 19.61 | 19.66 | 42,789 | -0.10(-0.51%) |
Mar 03, 2017 | 19.77 | 19.80 | 19.62 | 19.76 | 55,785 | +0.08(+0.38%) |
Mar 02, 2017 | 19.77 | 19.85 | 19.62 | 19.68 | 31,572 | -0.21(-1.03%) |