Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.25 | 20.46 | 19.52 | 20.37 | 67,691 | +0.20(+0.98%) |
May 30, 2017 | 20.16 | 20.27 | 19.88 | 20.17 | 67,748 | -0.17(-0.83%) |
May 26, 2017 | 20.36 | 20.74 | 20.15 | 20.34 | 34,610 | -0.05(-0.25%) |
May 25, 2017 | 20.47 | 20.57 | 20.09 | 20.39 | 72,969 | -0.02(-0.11%) |
May 24, 2017 | 20.61 | 20.65 | 20.16 | 20.41 | 62,073 | -0.19(-0.93%) |
May 23, 2017 | 20.60 | 20.68 | 20.29 | 20.60 | 68,543 | +0.06(+0.29%) |
May 22, 2017 | 20.20 | 20.58 | 20.13 | 20.54 | 67,665 | +0.38(+1.89%) |
May 19, 2017 | 20.48 | 20.74 | 20.15 | 20.16 | 117,490 | -0.33(-1.61%) |
May 18, 2017 | 20.49 | 20.73 | 20.09 | 20.49 | 67,523 | -0.01(-0.04%) |
May 17, 2017 | 20.98 | 21.19 | 20.46 | 20.50 | 90,456 | -1.00(-4.64%) |
May 16, 2017 | 21.46 | 21.53 | 21.13 | 21.50 | 58,490 | +0.06(+0.27%) |
May 15, 2017 | 21.14 | 21.86 | 21.14 | 21.44 | 49,079 | +0.21(+1.00%) |
May 12, 2017 | 21.29 | 21.39 | 20.77 | 21.23 | 40,022 | -0.23(-1.09%) |
May 11, 2017 | 21.42 | 21.63 | 21.12 | 21.46 | 69,098 | -0.23(-1.08%) |
May 10, 2017 | 21.89 | 22.07 | 21.58 | 21.69 | 61,651 | -0.37(-1.66%) |
May 09, 2017 | 22.14 | 22.14 | 21.85 | 22.06 | 117,021 | -0.14(-0.63%) |
May 08, 2017 | 22.14 | 22.28 | 21.86 | 22.20 | 89,614 | +0.02(+0.10%) |
May 05, 2017 | 22.35 | 22.60 | 21.83 | 22.18 | 63,827 | -0.03(-0.13%) |
May 04, 2017 | 22.03 | 22.32 | 21.94 | 22.21 | 67,387 | +0.32(+1.47%) |
May 03, 2017 | 21.74 | 22.18 | 21.67 | 21.89 | 88,686 | +0.09(+0.40%) |
May 02, 2017 | 22.07 | 22.19 | 21.64 | 21.80 | 77,737 | -0.12(-0.57%) |
May 01, 2017 | 21.86 | 22.60 | 21.73 | 21.92 | 79,444 | +0.31(+1.42%) |
Apr 28, 2017 | 22.33 | 22.54 | 21.58 | 21.61 | 110,406 | -0.65(-2.93%) |
Apr 27, 2017 | 22.49 | 22.63 | 22.22 | 22.27 | 187,931 | -0.15(-0.69%) |
Apr 26, 2017 | 20.66 | 23.24 | 20.66 | 22.42 | 486,624 | +2.30(+11.44%) |
Apr 25, 2017 | 20.13 | 20.49 | 20.10 | 20.12 | 71,472 | +0.04(+0.18%) |
Apr 24, 2017 | 20.09 | 20.77 | 19.94 | 20.08 | 62,937 | +0.58(+2.97%) |
Apr 21, 2017 | 19.30 | 19.64 | 19.27 | 19.50 | 73,494 | +0.03(+0.15%) |
Apr 20, 2017 | 18.92 | 19.52 | 18.92 | 19.47 | 82,733 | +0.51(+2.67%) |
Apr 19, 2017 | 18.81 | 19.06 | 18.81 | 18.97 | 53,659 | +0.25(+1.33%) |
Apr 18, 2017 | 18.39 | 18.73 | 18.37 | 18.72 | 67,768 | +0.16(+0.87%) |
Apr 17, 2017 | 18.18 | 18.57 | 17.79 | 18.56 | 83,789 | +0.45(+2.51%) |
Apr 13, 2017 | 18.71 | 18.84 | 18.10 | 18.10 | 74,600 | -0.74(-3.93%) |
Apr 12, 2017 | 19.17 | 19.19 | 18.69 | 18.84 | 133,580 | -0.44(-2.28%) |
Apr 11, 2017 | 18.78 | 19.30 | 18.78 | 19.28 | 54,013 | +0.32(+1.70%) |
Apr 10, 2017 | 19.34 | 19.51 | 18.82 | 18.96 | 63,419 | -0.19(-1.00%) |
Apr 07, 2017 | 19.03 | 19.27 | 19.00 | 19.15 | 43,395 | +0.00(+0.00%) |
Apr 06, 2017 | 18.96 | 19.28 | 18.89 | 19.15 | 63,355 | +0.18(+0.93%) |
Apr 05, 2017 | 19.73 | 19.90 | 18.96 | 18.97 | 63,288 | -0.67(-3.43%) |
Apr 04, 2017 | 19.45 | 19.73 | 19.44 | 19.65 | 55,024 | +0.04(+0.22%) |
Apr 03, 2017 | 19.91 | 19.91 | 19.17 | 19.61 | 115,729 | -0.10(-0.48%) |
Mar 31, 2017 | 19.92 | 20.02 | 19.58 | 19.70 | 107,308 | -0.21(-1.03%) |
Mar 30, 2017 | 19.21 | 19.99 | 19.21 | 19.91 | 52,996 | +0.58(+3.00%) |
Mar 29, 2017 | 19.33 | 19.41 | 19.23 | 19.33 | 45,906 | -0.11(-0.57%) |
Mar 28, 2017 | 19.02 | 19.53 | 19.02 | 19.44 | 58,297 | +0.32(+1.69%) |
Mar 27, 2017 | 18.59 | 19.23 | 18.52 | 19.11 | 58,683 | +0.04(+0.19%) |
Mar 24, 2017 | 19.19 | 19.33 | 19.00 | 19.08 | 47,397 | -0.02(-0.12%) |
Mar 23, 2017 | 18.53 | 19.22 | 18.53 | 19.10 | 81,805 | +0.61(+3.29%) |
Mar 22, 2017 | 18.66 | 18.88 | 18.26 | 18.49 | 72,359 | -0.13(-0.71%) |
Mar 21, 2017 | 19.95 | 19.95 | 18.59 | 18.62 | 65,798 | -1.19(-6.00%) |
Mar 20, 2017 | 20.11 | 20.46 | 19.77 | 19.81 | 39,081 | -0.33(-1.64%) |
Mar 17, 2017 | 19.87 | 20.19 | 19.64 | 20.14 | 130,074 | +0.07(+0.37%) |
Mar 16, 2017 | 20.05 | 20.09 | 19.87 | 20.07 | 38,883 | +0.12(+0.59%) |
Mar 15, 2017 | 20.02 | 20.08 | 19.85 | 19.95 | 76,414 | +0.08(+0.41%) |
Mar 14, 2017 | 19.70 | 19.96 | 19.58 | 19.87 | 36,317 | +0.03(+0.15%) |
Mar 13, 2017 | 19.68 | 20.02 | 19.68 | 19.84 | 54,549 | +0.07(+0.37%) |
Mar 10, 2017 | 19.97 | 19.97 | 19.61 | 19.77 | 68,644 | -0.04(-0.22%) |
Mar 09, 2017 | 20.01 | 20.21 | 19.76 | 19.81 | 30,075 | -0.14(-0.70%) |
Mar 08, 2017 | 20.51 | 20.51 | 19.94 | 19.95 | 70,945 | -0.29(-1.45%) |
Mar 07, 2017 | 20.08 | 20.51 | 20.08 | 20.24 | 73,714 | +0.10(+0.51%) |
Mar 06, 2017 | 20.50 | 20.50 | 20.05 | 20.14 | 73,820 | -0.52(-2.50%) |
Mar 03, 2017 | 20.91 | 21.46 | 20.53 | 20.66 | 77,685 | -0.12(-0.60%) |
Mar 02, 2017 | 21.37 | 21.44 | 20.76 | 20.78 | 39,402 | -0.60(-2.79%) |