Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.75 | 18.04 | 17.72 | 17.78 | 11,374 | -0.04(-0.22%) |
May 30, 2017 | 18.32 | 18.35 | 17.82 | 17.82 | 21,790 | -0.52(-2.84%) |
May 26, 2017 | 18.47 | 18.47 | 18.34 | 18.34 | 3,290 | -0.09(-0.49%) |
May 25, 2017 | 18.33 | 18.45 | 18.20 | 18.43 | 12,329 | +0.02(+0.11%) |
May 24, 2017 | 18.59 | 18.76 | 18.32 | 18.41 | 13,953 | -0.14(-0.75%) |
May 23, 2017 | 18.15 | 18.61 | 18.14 | 18.55 | 11,451 | +0.16(+0.89%) |
May 22, 2017 | 18.28 | 18.45 | 18.20 | 18.39 | 28,644 | -0.64(-3.38%) |
May 19, 2017 | 19.24 | 19.24 | 18.53 | 19.03 | 19,703 | -0.65(-3.30%) |
May 18, 2017 | 20.00 | 20.00 | 19.39 | 19.68 | 11,571 | -0.75(-3.67%) |
May 17, 2017 | 19.35 | 20.51 | 19.07 | 20.43 | 33,992 | +1.68(+8.96%) |
May 16, 2017 | 18.50 | 18.88 | 18.50 | 18.75 | 8,158 | +0.24(+1.30%) |
May 15, 2017 | 18.56 | 18.62 | 18.51 | 18.51 | 7,669 | -0.33(-1.75%) |
May 12, 2017 | 18.47 | 18.84 | 18.47 | 18.84 | 4,930 | +0.40(+2.17%) |
May 11, 2017 | 19.00 | 19.33 | 18.44 | 18.44 | 16,399 | -0.29(-1.55%) |
May 10, 2017 | 18.54 | 18.75 | 18.35 | 18.73 | 9,657 | +0.22(+1.19%) |
May 09, 2017 | 18.30 | 18.56 | 18.23 | 18.51 | 9,589 | +0.07(+0.38%) |
May 08, 2017 | 18.22 | 18.45 | 18.12 | 18.44 | 9,432 | +0.28(+1.54%) |
May 05, 2017 | 17.75 | 18.19 | 17.66 | 18.16 | 19,014 | +0.35(+1.97%) |
May 04, 2017 | 18.05 | 18.26 | 17.78 | 17.81 | 5,224 | -0.41(-2.25%) |
May 03, 2017 | 17.97 | 18.22 | 17.86 | 18.22 | 9,453 | +0.29(+1.62%) |
May 02, 2017 | 17.77 | 17.98 | 17.77 | 17.93 | 16,266 | +0.25(+1.41%) |
May 01, 2017 | 18.47 | 18.47 | 17.68 | 17.68 | 15,453 | -1.00(-5.35%) |
Apr 28, 2017 | 18.92 | 19.01 | 18.68 | 18.68 | 4,907 | -0.12(-0.64%) |
Apr 27, 2017 | 18.70 | 18.91 | 18.62 | 18.80 | 5,416 | -0.05(-0.27%) |
Apr 26, 2017 | 18.59 | 18.85 | 18.56 | 18.85 | 8,086 | +0.27(+1.45%) |
Apr 25, 2017 | 18.94 | 18.94 | 18.46 | 18.58 | 16,240 | -0.90(-4.62%) |
Apr 24, 2017 | 19.39 | 19.61 | 19.30 | 19.48 | 27,956 | -0.93(-4.56%) |
Apr 21, 2017 | 20.83 | 21.05 | 20.39 | 20.41 | 7,000 | -0.24(-1.16%) |
Apr 20, 2017 | 20.80 | 20.96 | 20.45 | 20.65 | 6,343 | -0.56(-2.64%) |
Apr 19, 2017 | 20.25 | 21.58 | 20.25 | 21.21 | 14,915 | +0.10(+0.47%) |
Apr 18, 2017 | 21.33 | 21.42 | 20.93 | 21.11 | 14,740 | +0.01(+0.05%) |
Apr 17, 2017 | 22.05 | 22.05 | 21.10 | 21.10 | 7,387 | -1.14(-5.13%) |
Apr 13, 2017 | 21.77 | 22.24 | 21.51 | 22.24 | 18,348 | +0.40(+1.83%) |
Apr 12, 2017 | 22.41 | 22.41 | 21.80 | 21.84 | 7,024 | -0.33(-1.49%) |
Apr 11, 2017 | 22.28 | 22.55 | 21.94 | 22.17 | 13,383 | +0.36(+1.65%) |
Apr 10, 2017 | 21.39 | 21.81 | 21.21 | 21.81 | 8,329 | +0.50(+2.35%) |
Apr 07, 2017 | 20.75 | 21.35 | 20.75 | 21.31 | 9,893 | +0.43(+2.06%) |
Apr 06, 2017 | 21.17 | 21.17 | 20.51 | 20.88 | 6,423 | -0.38(-1.79%) |
Apr 05, 2017 | 20.31 | 21.26 | 20.15 | 21.26 | 9,674 | +0.51(+2.46%) |
Apr 04, 2017 | 21.30 | 21.46 | 20.75 | 20.75 | 4,561 | -0.48(-2.26%) |
Apr 03, 2017 | 21.07 | 21.49 | 21.03 | 21.23 | 12,372 | +0.07(+0.33%) |
Mar 31, 2017 | 21.21 | 21.27 | 20.98 | 21.16 | 11,199 | -0.13(-0.61%) |
Mar 30, 2017 | 21.26 | 21.41 | 21.14 | 21.29 | 2,973 | -0.08(-0.37%) |
Mar 29, 2017 | 21.58 | 21.67 | 21.30 | 21.37 | 7,831 | -0.57(-2.60%) |
Mar 28, 2017 | 22.47 | 22.51 | 21.90 | 21.94 | 7,309 | -0.79(-3.48%) |
Mar 27, 2017 | 24.17 | 24.17 | 22.54 | 22.73 | 12,062 | -1.09(-4.58%) |
Mar 24, 2017 | 24.11 | 24.44 | 23.74 | 23.82 | 8,779 | -0.57(-2.34%) |
Mar 23, 2017 | 23.98 | 24.58 | 23.48 | 24.39 | 10,950 | +0.53(+2.22%) |
Mar 22, 2017 | 23.90 | 24.20 | 23.60 | 23.86 | 5,563 | +0.00(+0.00%) |
Mar 21, 2017 | 22.65 | 23.93 | 22.63 | 23.86 | 16,072 | +0.70(+3.02%) |
Mar 20, 2017 | 23.09 | 23.27 | 22.94 | 23.16 | 6,350 | -0.03(-0.13%) |
Mar 17, 2017 | 23.29 | 23.30 | 23.00 | 23.19 | 12,471 | -0.43(-1.83%) |