Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.31 | 19.39 | 19.15 | 19.35 | 886,913 | +0.07(+0.38%) |
May 30, 2017 | 19.40 | 19.46 | 19.22 | 19.27 | 417,863 | -0.16(-0.84%) |
May 26, 2017 | 19.24 | 19.47 | 19.19 | 19.44 | 637,607 | +0.17(+0.89%) |
May 25, 2017 | 19.30 | 19.42 | 18.90 | 19.26 | 1,382,567 | -0.08(-0.42%) |
May 24, 2017 | 19.46 | 19.46 | 19.20 | 19.35 | 548,657 | -0.04(-0.21%) |
May 23, 2017 | 19.48 | 19.57 | 19.37 | 19.39 | 951,938 | -0.03(-0.17%) |
May 22, 2017 | 19.47 | 19.66 | 19.37 | 19.42 | 632,810 | +0.00(+0.00%) |
May 19, 2017 | 19.32 | 19.64 | 19.32 | 19.42 | 507,532 | +0.11(+0.59%) |
May 18, 2017 | 19.33 | 19.45 | 19.21 | 19.30 | 611,624 | -0.01(-0.04%) |
May 17, 2017 | 19.71 | 19.71 | 19.30 | 19.31 | 894,745 | -0.59(-2.96%) |
May 16, 2017 | 19.62 | 20.01 | 19.43 | 19.90 | 670,766 | +0.25(+1.29%) |
May 15, 2017 | 19.85 | 19.90 | 19.62 | 19.65 | 680,145 | -0.02(-0.08%) |
May 12, 2017 | 18.99 | 19.74 | 18.96 | 19.66 | 2,935,983 | +0.61(+3.22%) |
May 11, 2017 | 18.90 | 19.18 | 18.72 | 19.05 | 1,127,274 | +0.04(+0.21%) |
May 10, 2017 | 18.65 | 19.15 | 18.64 | 19.01 | 1,111,997 | +0.33(+1.79%) |
May 09, 2017 | 18.36 | 18.72 | 18.36 | 18.68 | 897,309 | +0.33(+1.82%) |
May 08, 2017 | 18.52 | 18.52 | 18.20 | 18.34 | 992,726 | -0.26(-1.40%) |
May 05, 2017 | 18.33 | 18.90 | 17.93 | 18.60 | 2,366,359 | -0.01(-0.04%) |
May 04, 2017 | 18.90 | 18.93 | 18.55 | 18.61 | 764,959 | -0.24(-1.30%) |
May 03, 2017 | 18.72 | 18.95 | 18.62 | 18.86 | 1,982,938 | +0.11(+0.61%) |
May 02, 2017 | 18.88 | 19.17 | 18.66 | 18.74 | 649,981 | -0.07(-0.39%) |
May 01, 2017 | 19.01 | 19.05 | 18.77 | 18.81 | 632,319 | -0.24(-1.24%) |
Apr 28, 2017 | 19.30 | 19.45 | 19.03 | 19.05 | 798,012 | -0.21(-1.10%) |
Apr 27, 2017 | 18.84 | 19.52 | 18.67 | 19.26 | 1,729,454 | +0.46(+2.43%) |
Apr 26, 2017 | 18.76 | 19.12 | 18.69 | 18.81 | 1,363,830 | +0.09(+0.48%) |
Apr 25, 2017 | 18.78 | 18.99 | 18.68 | 18.72 | 435,662 | +0.06(+0.31%) |
Apr 24, 2017 | 18.96 | 18.96 | 18.64 | 18.66 | 342,248 | -0.04(-0.24%) |
Apr 21, 2017 | 18.73 | 18.83 | 18.59 | 18.70 | 267,077 | -0.03(-0.15%) |
Apr 20, 2017 | 18.36 | 18.80 | 18.36 | 18.73 | 723,910 | +0.41(+2.22%) |
Apr 19, 2017 | 18.28 | 18.39 | 18.02 | 18.33 | 921,991 | +0.12(+0.67%) |
Apr 18, 2017 | 18.24 | 18.45 | 18.02 | 18.20 | 589,736 | -0.07(-0.40%) |
Apr 17, 2017 | 18.24 | 18.50 | 18.22 | 18.28 | 316,556 | +0.07(+0.36%) |
Apr 13, 2017 | 18.29 | 18.42 | 18.11 | 18.21 | 283,707 | -0.10(-0.53%) |
Apr 12, 2017 | 18.36 | 18.46 | 18.18 | 18.31 | 210,407 | -0.07(-0.40%) |
Apr 11, 2017 | 18.22 | 18.58 | 18.10 | 18.38 | 257,909 | +0.15(+0.80%) |
Apr 10, 2017 | 18.20 | 18.39 | 18.16 | 18.24 | 244,978 | +0.09(+0.49%) |
Apr 07, 2017 | 18.18 | 18.26 | 18.11 | 18.15 | 240,217 | -0.05(-0.27%) |
Apr 06, 2017 | 17.96 | 18.24 | 17.80 | 18.20 | 342,061 | +0.27(+1.50%) |
Apr 05, 2017 | 17.95 | 18.20 | 17.88 | 17.93 | 390,289 | +0.00(+0.00%) |
Apr 04, 2017 | 17.84 | 17.99 | 17.69 | 17.93 | 496,534 | +0.01(+0.05%) |
Apr 03, 2017 | 18.08 | 18.46 | 17.74 | 17.92 | 647,464 | -0.15(-0.86%) |
Mar 31, 2017 | 18.30 | 18.39 | 17.98 | 18.07 | 1,532,305 | -0.24(-1.33%) |
Mar 30, 2017 | 18.39 | 18.47 | 18.16 | 18.32 | 1,412,495 | -0.07(-0.40%) |
Mar 29, 2017 | 18.16 | 18.67 | 18.16 | 18.39 | 857,826 | +0.24(+1.30%) |
Mar 28, 2017 | 17.86 | 18.24 | 17.86 | 18.15 | 817,570 | +0.23(+1.27%) |
Mar 27, 2017 | 17.31 | 18.04 | 17.17 | 17.93 | 694,181 | +0.46(+2.66%) |
Mar 24, 2017 | 17.49 | 17.61 | 17.42 | 17.46 | 617,414 | +0.02(+0.09%) |
Mar 23, 2017 | 17.45 | 17.65 | 17.41 | 17.45 | 626,832 | -0.02(-0.14%) |
Mar 22, 2017 | 17.63 | 17.79 | 17.32 | 17.47 | 537,785 | -0.15(-0.88%) |
Mar 21, 2017 | 18.15 | 18.17 | 17.60 | 17.62 | 863,306 | -0.46(-2.52%) |
Mar 20, 2017 | 18.11 | 18.14 | 17.90 | 18.08 | 410,370 | +0.00(+0.00%) |
Mar 17, 2017 | 17.76 | 18.12 | 17.74 | 18.08 | 1,074,005 | +0.28(+1.56%) |
Mar 16, 2017 | 17.89 | 17.93 | 17.76 | 17.80 | 382,520 | -0.08(-0.46%) |
Mar 15, 2017 | 17.67 | 17.93 | 17.66 | 17.89 | 372,435 | +0.23(+1.29%) |
Mar 14, 2017 | 17.56 | 17.66 | 17.34 | 17.66 | 270,001 | -0.02(-0.14%) |
Mar 13, 2017 | 17.62 | 17.84 | 17.50 | 17.68 | 308,601 | +0.06(+0.32%) |
Mar 10, 2017 | 17.35 | 17.69 | 17.27 | 17.62 | 520,280 | +0.45(+2.65%) |
Mar 09, 2017 | 17.25 | 17.49 | 17.02 | 17.17 | 1,142,788 | -0.08(-0.47%) |
Mar 08, 2017 | 17.24 | 17.84 | 16.93 | 17.25 | 2,623,547 | -0.60(-3.36%) |
Mar 07, 2017 | 18.01 | 18.14 | 17.78 | 17.85 | 668,892 | -0.28(-1.52%) |
Mar 06, 2017 | 17.93 | 18.28 | 17.93 | 18.13 | 897,789 | +0.01(+0.05%) |
Mar 03, 2017 | 17.90 | 18.14 | 17.85 | 18.12 | 377,499 | +0.20(+1.13%) |
Mar 02, 2017 | 17.88 | 18.09 | 17.85 | 17.92 | 330,454 | -0.02(-0.14%) |