Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.99 | 19.52 | 18.81 | 19.52 | 41,311 | +0.11(+0.58%) |
May 30, 2017 | 19.57 | 19.78 | 19.41 | 19.41 | 5,311 | -0.07(-0.38%) |
May 26, 2017 | 19.29 | 20.08 | 19.29 | 19.48 | 15,571 | +0.00(+0.00%) |
May 25, 2017 | 20.08 | 20.08 | 19.29 | 19.48 | 8,827 | -0.73(-3.61%) |
May 24, 2017 | 19.93 | 20.21 | 19.48 | 20.21 | 6,350 | +0.17(+0.84%) |
May 23, 2017 | 20.12 | 20.12 | 20.04 | 20.04 | 457 | -0.33(-1.63%) |
May 22, 2017 | 20.16 | 20.55 | 20.04 | 20.37 | 3,404 | -0.55(-2.64%) |
May 16, 2017 | 20.93 | 20.93 | 20.93 | 88 | +0.32(+1.56%) | |
May 15, 2017 | 20.34 | 20.77 | 20.08 | 20.60 | 18,502 | -0.30(-1.42%) |
May 09, 2017 | 20.90 | 20.90 | 20.90 | 18 | +0.22(+1.07%) | |
May 08, 2017 | 20.60 | 20.94 | 20.23 | 20.68 | 57,306 | -0.04(-0.18%) |
May 05, 2017 | 20.87 | 20.87 | 20.72 | 20.72 | 980 | +0.15(+0.73%) |
May 04, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 409 | -0.22(-1.08%) |
May 03, 2017 | 20.79 | 20.98 | 20.79 | 20.79 | 1,973 | -0.19(-0.89%) |
May 02, 2017 | 19.89 | 21.02 | 19.89 | 20.98 | 3,319 | +0.00(+0.00%) |
May 01, 2017 | 20.98 | 20.98 | 20.98 | 20.98 | 1,534 | -0.18(-0.87%) |
Apr 28, 2017 | 21.20 | 21.20 | 21.16 | 21.16 | 1,014 | -0.04(-0.20%) |
Apr 27, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 707 | +0.07(+0.33%) |
Apr 26, 2017 | 21.18 | 21.20 | 20.96 | 21.13 | 4,353 | -0.07(-0.33%) |
Apr 25, 2017 | 20.87 | 21.20 | 20.72 | 21.20 | 4,039 | +0.34(+1.62%) |
Apr 24, 2017 | 20.87 | 20.87 | 20.87 | 20.87 | 280 | -0.00(-0.00%) |
Apr 21, 2017 | 20.83 | 21.13 | 20.83 | 20.87 | 6,312 | +0.04(+0.18%) |
Apr 20, 2017 | 20.76 | 20.94 | 20.75 | 20.83 | 3,227 | -0.34(-1.59%) |
Apr 19, 2017 | 21.17 | 21.20 | 21.17 | 21.17 | 2,746 | +0.34(+1.62%) |
Apr 18, 2017 | 20.83 | 21.30 | 20.83 | 20.83 | 979 | -0.41(-1.94%) |
Apr 13, 2017 | 21.24 | 21.24 | 21.24 | 337 | +0.11(+0.53%) | |
Apr 12, 2017 | 21.32 | 21.32 | 21.13 | 21.13 | 535 | +0.26(+1.26%) |
Apr 11, 2017 | 20.79 | 21.32 | 20.65 | 20.87 | 9,202 | -0.34(-1.59%) |
Apr 10, 2017 | 21.30 | 21.30 | 20.42 | 21.20 | 2,202 | +0.45(+2.17%) |
Apr 07, 2017 | 21.65 | 21.65 | 20.75 | 20.75 | 1,582 | -0.90(-4.15%) |
Apr 06, 2017 | 20.72 | 21.65 | 20.72 | 21.65 | 400 | +1.20(+5.86%) |
Apr 05, 2017 | 20.60 | 21.09 | 20.45 | 20.45 | 11,660 | +0.00(+0.00%) |
Apr 04, 2017 | 21.35 | 21.58 | 20.30 | 20.45 | 10,952 | -1.01(-4.71%) |
Apr 03, 2017 | 21.20 | 21.65 | 21.20 | 21.47 | 1,968 | +0.26(+1.24%) |
Mar 31, 2017 | 21.20 | 21.28 | 21.17 | 21.20 | 6,833 | -0.30(-1.39%) |
Mar 30, 2017 | 21.62 | 21.69 | 21.50 | 21.50 | 7,627 | -0.11(-0.52%) |
Mar 29, 2017 | 21.46 | 21.69 | 21.46 | 21.62 | 4,049 | +0.22(+1.05%) |
Mar 28, 2017 | 21.65 | 21.65 | 21.39 | 21.39 | 1,182 | +0.00(+0.00%) |
Mar 27, 2017 | 21.39 | 21.39 | 21.24 | 21.39 | 1,534 | -0.00(-0.01%) |
Mar 24, 2017 | 21.49 | 21.49 | 21.39 | 21.39 | 942 | -0.15(-0.69%) |
Mar 23, 2017 | 21.54 | 21.58 | 21.32 | 21.54 | 4,074 | -0.15(-0.69%) |
Mar 22, 2017 | 21.47 | 21.73 | 21.34 | 21.69 | 12,248 | +0.15(+0.70%) |
Mar 21, 2017 | 21.69 | 21.80 | 21.28 | 21.54 | 10,777 | -0.30(-1.37%) |
Mar 20, 2017 | 21.58 | 21.95 | 21.47 | 21.84 | 23,049 | -0.15(-0.68%) |
Mar 17, 2017 | 19.11 | 22.03 | 19.11 | 21.99 | 101,650 | +2.14(+10.75%) |
Mar 16, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 548 | +0.00(+0.00%) |
Mar 15, 2017 | 20.08 | 20.19 | 19.86 | 19.86 | 1,107 | -0.34(-1.69%) |
Mar 14, 2017 | 19.89 | 20.25 | 19.89 | 20.20 | 1,239 | +0.30(+1.51%) |
Mar 13, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 847 | +0.04(+0.20%) |
Mar 10, 2017 | 20.23 | 20.23 | 19.86 | 19.86 | 1,450 | -0.26(-1.30%) |
Mar 09, 2017 | 20.16 | 20.23 | 20.12 | 20.12 | 3,499 | +0.04(+0.19%) |
Mar 08, 2017 | 19.93 | 20.08 | 19.93 | 20.08 | 3,231 | +0.13(+0.64%) |
Mar 07, 2017 | 19.84 | 19.99 | 19.84 | 19.95 | 1,347 | +0.19(+0.94%) |
Mar 06, 2017 | 19.69 | 19.77 | 19.69 | 19.77 | 1,213 | +0.22(+1.13%) |
Mar 03, 2017 | 19.43 | 19.77 | 19.43 | 19.55 | 3,890 | +0.00(+0.01%) |
Mar 02, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 524 | -0.01(-0.08%) |