Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.80 | 18.92 | 18.64 | 18.84 | 84,851 | +0.08(+0.42%) |
May 30, 2017 | 18.84 | 19.00 | 18.68 | 18.76 | 71,183 | -0.20(-1.04%) |
May 26, 2017 | 18.72 | 19.20 | 18.17 | 18.96 | 64,737 | +0.00(+0.00%) |
May 25, 2017 | 19.08 | 19.20 | 18.76 | 18.96 | 83,452 | -0.04(-0.21%) |
May 24, 2017 | 19.24 | 19.24 | 18.88 | 19.00 | 59,016 | -0.24(-1.23%) |
May 23, 2017 | 19.00 | 19.28 | 18.80 | 19.24 | 69,113 | +0.24(+1.25%) |
May 22, 2017 | 18.88 | 19.04 | 18.80 | 19.00 | 116,123 | +0.16(+0.84%) |
May 19, 2017 | 18.92 | 19.16 | 18.76 | 18.84 | 150,214 | -0.12(-0.62%) |
May 18, 2017 | 19.00 | 19.24 | 18.92 | 18.96 | 102,894 | -0.08(-0.41%) |
May 17, 2017 | 19.16 | 19.32 | 18.92 | 19.04 | 160,719 | -0.59(-3.02%) |
May 16, 2017 | 19.55 | 19.67 | 19.40 | 19.63 | 76,817 | +0.04(+0.20%) |
May 15, 2017 | 19.55 | 19.79 | 19.43 | 19.59 | 63,352 | +0.16(+0.81%) |
May 12, 2017 | 19.43 | 19.61 | 19.08 | 19.43 | 107,602 | -0.04(-0.20%) |
May 11, 2017 | 19.40 | 19.55 | 19.12 | 19.47 | 201,120 | -0.12(-0.60%) |
May 10, 2017 | 19.67 | 19.83 | 19.36 | 19.59 | 126,974 | -0.16(-0.80%) |
May 09, 2017 | 19.99 | 20.05 | 19.55 | 19.75 | 97,264 | -0.24(-1.19%) |
May 08, 2017 | 19.87 | 20.03 | 19.79 | 19.99 | 148,636 | +0.10(+0.52%) |
May 05, 2017 | 20.24 | 20.24 | 18.99 | 19.89 | 138,520 | -0.31(-1.56%) |
May 04, 2017 | 20.47 | 20.59 | 20.17 | 20.20 | 120,744 | -0.24(-1.15%) |
May 03, 2017 | 20.24 | 20.49 | 20.16 | 20.44 | 222,977 | +0.12(+0.58%) |
May 02, 2017 | 20.47 | 20.67 | 20.16 | 20.32 | 129,626 | -0.28(-1.34%) |
May 01, 2017 | 20.79 | 20.85 | 20.55 | 20.59 | 102,330 | -0.16(-0.76%) |
Apr 28, 2017 | 21.18 | 21.46 | 20.67 | 20.75 | 158,901 | -0.55(-2.58%) |
Apr 27, 2017 | 20.95 | 21.40 | 20.95 | 21.30 | 164,608 | +0.39(+1.88%) |
Apr 26, 2017 | 20.75 | 21.30 | 20.67 | 20.91 | 128,687 | +0.39(+1.92%) |
Apr 25, 2017 | 20.47 | 20.71 | 20.44 | 20.51 | 178,117 | +0.12(+0.58%) |
Apr 24, 2017 | 20.08 | 20.40 | 20.00 | 20.40 | 128,362 | +0.67(+3.39%) |
Apr 21, 2017 | 19.69 | 19.85 | 19.49 | 19.73 | 95,395 | +0.00(+0.00%) |
Apr 20, 2017 | 19.34 | 19.73 | 19.26 | 19.73 | 86,545 | +0.47(+2.45%) |
Apr 19, 2017 | 19.30 | 19.41 | 19.14 | 19.26 | 92,373 | +0.12(+0.62%) |
Apr 18, 2017 | 19.10 | 19.30 | 18.67 | 19.14 | 185,242 | -0.04(-0.20%) |
Apr 17, 2017 | 18.75 | 19.18 | 18.71 | 19.18 | 85,405 | +0.39(+2.09%) |
Apr 13, 2017 | 19.02 | 19.34 | 18.71 | 18.78 | 155,972 | -0.28(-1.44%) |
Apr 12, 2017 | 19.02 | 19.18 | 18.86 | 19.06 | 96,899 | -0.08(-0.41%) |
Apr 11, 2017 | 18.82 | 19.20 | 18.78 | 19.14 | 73,234 | +0.24(+1.25%) |
Apr 10, 2017 | 19.41 | 19.53 | 18.78 | 18.90 | 100,310 | -0.55(-2.83%) |
Apr 07, 2017 | 19.26 | 19.53 | 19.22 | 19.45 | 145,960 | +0.08(+0.41%) |
Apr 06, 2017 | 19.30 | 19.53 | 19.10 | 19.37 | 136,350 | +0.04(+0.20%) |
Apr 05, 2017 | 19.65 | 19.77 | 19.14 | 19.34 | 205,722 | -0.12(-0.61%) |
Apr 04, 2017 | 19.30 | 19.57 | 19.26 | 19.45 | 141,054 | +0.04(+0.20%) |
Apr 03, 2017 | 19.45 | 19.53 | 19.26 | 19.41 | 147,390 | -0.04(-0.20%) |
Mar 31, 2017 | 19.49 | 19.53 | 19.26 | 19.45 | 234,054 | -0.04(-0.20%) |
Mar 30, 2017 | 18.94 | 19.65 | 18.94 | 19.49 | 141,950 | +0.51(+2.69%) |
Mar 29, 2017 | 18.67 | 19.02 | 18.43 | 18.98 | 136,086 | +0.28(+1.47%) |
Mar 28, 2017 | 18.20 | 18.78 | 18.20 | 18.71 | 124,495 | +0.39(+2.15%) |
Mar 27, 2017 | 17.88 | 18.39 | 17.68 | 18.31 | 69,458 | +0.04(+0.22%) |
Mar 24, 2017 | 18.39 | 18.39 | 18.08 | 18.27 | 85,914 | +0.00(+0.00%) |
Mar 23, 2017 | 17.84 | 18.39 | 17.84 | 18.27 | 81,024 | +0.39(+2.20%) |
Mar 22, 2017 | 17.80 | 18.04 | 17.68 | 17.88 | 102,833 | -0.12(-0.66%) |
Mar 21, 2017 | 19.14 | 19.14 | 17.96 | 18.00 | 114,777 | -1.02(-5.37%) |
Mar 20, 2017 | 19.45 | 19.45 | 18.86 | 19.02 | 94,099 | -0.59(-3.01%) |
Mar 17, 2017 | 19.22 | 19.63 | 19.18 | 19.61 | 263,990 | +0.28(+1.42%) |
Mar 16, 2017 | 18.94 | 19.37 | 18.94 | 19.34 | 88,298 | +0.47(+2.50%) |
Mar 15, 2017 | 18.82 | 19.14 | 18.78 | 18.86 | 103,905 | +0.16(+0.84%) |
Mar 14, 2017 | 18.67 | 18.77 | 18.39 | 18.71 | 50,089 | -0.04(-0.21%) |
Mar 13, 2017 | 18.71 | 19.02 | 18.71 | 18.75 | 63,005 | -0.08(-0.42%) |
Mar 10, 2017 | 19.06 | 19.10 | 18.12 | 18.82 | 143,198 | -0.16(-0.83%) |
Mar 09, 2017 | 19.02 | 19.37 | 18.98 | 18.98 | 59,495 | -0.04(-0.21%) |
Mar 08, 2017 | 19.53 | 19.65 | 19.00 | 19.02 | 75,765 | -0.31(-1.63%) |
Mar 07, 2017 | 19.49 | 19.61 | 19.30 | 19.34 | 71,064 | -0.16(-0.81%) |
Mar 06, 2017 | 19.37 | 19.61 | 19.26 | 19.49 | 69,365 | -0.16(-0.80%) |
Mar 03, 2017 | 19.69 | 19.77 | 19.49 | 19.65 | 50,054 | +0.12(+0.60%) |
Mar 02, 2017 | 20.00 | 20.08 | 19.53 | 19.53 | 63,913 | -0.59(-2.93%) |