Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.35 | 19.35 | 19.00 | 19.02 | 63,982 | -0.23(-1.19%) |
May 30, 2017 | 19.46 | 19.47 | 19.22 | 19.25 | 78,725 | -0.21(-1.08%) |
May 26, 2017 | 19.63 | 19.66 | 19.33 | 19.46 | 76,998 | -0.02(-0.10%) |
May 25, 2017 | 19.60 | 19.81 | 19.47 | 19.48 | 55,568 | -0.13(-0.66%) |
May 24, 2017 | 19.61 | 19.68 | 19.51 | 19.61 | 54,422 | +0.10(+0.51%) |
May 23, 2017 | 19.39 | 19.61 | 19.26 | 19.51 | 62,109 | +0.26(+1.35%) |
May 22, 2017 | 19.01 | 19.31 | 19.01 | 19.25 | 57,989 | +0.26(+1.37%) |
May 19, 2017 | 19.25 | 19.25 | 18.93 | 18.99 | 92,696 | -0.08(-0.42%) |
May 18, 2017 | 19.11 | 19.19 | 19.00 | 19.07 | 96,921 | -0.06(-0.31%) |
May 17, 2017 | 19.40 | 19.40 | 19.08 | 19.13 | 166,866 | -0.37(-1.90%) |
May 16, 2017 | 19.41 | 19.63 | 19.32 | 19.50 | 73,963 | +0.11(+0.57%) |
May 15, 2017 | 19.00 | 19.56 | 19.00 | 19.39 | 120,501 | +0.40(+2.11%) |
May 12, 2017 | 19.20 | 19.20 | 18.98 | 18.99 | 148,714 | -0.20(-1.04%) |
May 11, 2017 | 19.24 | 19.32 | 19.03 | 19.19 | 173,302 | -0.09(-0.47%) |
May 10, 2017 | 19.69 | 19.69 | 19.24 | 19.28 | 266,557 | -0.49(-2.48%) |
May 09, 2017 | 20.10 | 20.11 | 19.77 | 19.77 | 284,999 | -0.29(-1.45%) |
May 08, 2017 | 20.45 | 20.66 | 20.01 | 20.06 | 162,621 | -0.30(-1.47%) |
May 05, 2017 | 20.14 | 20.48 | 20.00 | 20.36 | 155,633 | +0.36(+1.80%) |
May 04, 2017 | 20.91 | 21.05 | 20.00 | 20.00 | 282,129 | -0.79(-3.80%) |
May 03, 2017 | 21.50 | 21.50 | 20.74 | 20.79 | 202,421 | -0.54(-2.53%) |
May 02, 2017 | 21.34 | 21.50 | 21.25 | 21.33 | 76,862 | +0.08(+0.38%) |
May 01, 2017 | 21.35 | 21.50 | 21.25 | 21.25 | 127,326 | -0.10(-0.47%) |
Apr 28, 2017 | 21.49 | 21.51 | 21.25 | 21.35 | 170,344 | -0.04(-0.19%) |
Apr 27, 2017 | 21.29 | 21.57 | 21.29 | 21.39 | 119,035 | +0.04(+0.19%) |
Apr 26, 2017 | 21.29 | 21.60 | 21.29 | 21.35 | 153,209 | +0.07(+0.33%) |
Apr 25, 2017 | 21.35 | 21.42 | 21.26 | 21.28 | 102,231 | +0.07(+0.33%) |
Apr 24, 2017 | 21.25 | 21.31 | 21.05 | 21.21 | 130,795 | +0.20(+0.95%) |
Apr 21, 2017 | 20.93 | 21.19 | 20.91 | 21.01 | 85,271 | +0.09(+0.43%) |
Apr 20, 2017 | 20.84 | 20.95 | 20.76 | 20.92 | 104,098 | +0.13(+0.63%) |
Apr 19, 2017 | 20.85 | 21.00 | 20.65 | 20.79 | 152,415 | -0.03(-0.14%) |
Apr 18, 2017 | 20.85 | 20.89 | 20.75 | 20.82 | 168,255 | -0.08(-0.38%) |
Apr 17, 2017 | 20.75 | 20.90 | 20.71 | 20.90 | 91,591 | +0.20(+0.97%) |
Apr 13, 2017 | 20.70 | 20.84 | 20.65 | 20.70 | 80,944 | -0.14(-0.67%) |
Apr 12, 2017 | 20.70 | 20.97 | 20.69 | 20.84 | 88,262 | +0.09(+0.43%) |
Apr 11, 2017 | 20.83 | 20.92 | 20.65 | 20.75 | 186,678 | -0.05(-0.24%) |
Apr 10, 2017 | 20.92 | 20.92 | 20.75 | 20.80 | 189,476 | -0.71(-3.30%) |
Apr 07, 2017 | 21.60 | 21.67 | 21.51 | 21.51 | 213,448 | -0.08(-0.37%) |
Apr 06, 2017 | 21.40 | 21.63 | 21.33 | 21.59 | 238,773 | +0.24(+1.12%) |
Apr 05, 2017 | 21.80 | 21.80 | 21.29 | 21.35 | 176,247 | -0.15(-0.70%) |
Apr 04, 2017 | 21.57 | 21.66 | 21.50 | 21.50 | 90,115 | -0.10(-0.46%) |
Apr 03, 2017 | 21.72 | 21.75 | 21.51 | 21.60 | 189,114 | -0.05(-0.23%) |
Mar 31, 2017 | 21.62 | 21.80 | 21.50 | 21.65 | 132,877 | +0.10(+0.46%) |
Mar 30, 2017 | 21.35 | 21.64 | 21.35 | 21.55 | 132,553 | +0.20(+0.94%) |
Mar 29, 2017 | 21.25 | 21.39 | 21.02 | 21.35 | 137,391 | +0.21(+0.99%) |
Mar 28, 2017 | 20.98 | 21.25 | 20.80 | 21.14 | 190,689 | +0.22(+1.05%) |
Mar 27, 2017 | 20.67 | 20.92 | 20.60 | 20.92 | 117,607 | +0.12(+0.58%) |
Mar 24, 2017 | 20.94 | 21.00 | 20.80 | 20.80 | 135,689 | +0.03(+0.14%) |
Mar 23, 2017 | 20.74 | 20.95 | 20.67 | 20.77 | 136,995 | +0.22(+1.07%) |
Mar 22, 2017 | 20.60 | 20.95 | 20.52 | 20.55 | 153,909 | -0.25(-1.20%) |
Mar 21, 2017 | 21.49 | 21.49 | 20.75 | 20.80 | 112,348 | -0.57(-2.67%) |
Mar 20, 2017 | 21.23 | 21.40 | 21.16 | 21.37 | 172,641 | +0.17(+0.81%) |
Mar 17, 2017 | 21.00 | 21.21 | 20.95 | 21.20 | 73,189 | +0.37(+1.78%) |
Mar 16, 2017 | 20.96 | 21.11 | 20.83 | 20.83 | 133,783 | +0.03(+0.14%) |
Mar 15, 2017 | 20.42 | 20.95 | 20.42 | 20.80 | 84,596 | +0.31(+1.51%) |
Mar 14, 2017 | 20.70 | 20.70 | 20.40 | 20.49 | 53,327 | -0.21(-1.01%) |
Mar 13, 2017 | 20.50 | 20.75 | 20.48 | 20.70 | 83,698 | +0.22(+1.07%) |
Mar 10, 2017 | 20.00 | 20.49 | 19.96 | 20.48 | 132,413 | +0.53(+2.66%) |
Mar 09, 2017 | 20.55 | 21.22 | 19.90 | 19.95 | 357,055 | -0.60(-2.92%) |
Mar 08, 2017 | 21.00 | 21.05 | 20.45 | 20.55 | 134,923 | -0.16(-0.77%) |
Mar 07, 2017 | 20.92 | 20.92 | 20.56 | 20.71 | 185,446 | -0.07(-0.34%) |
Mar 06, 2017 | 20.79 | 20.91 | 20.65 | 20.78 | 194,667 | -0.01(-0.06%) |
Mar 03, 2017 | 20.86 | 21.00 | 20.78 | 20.79 | 171,718 | -0.14(-0.66%) |
Mar 02, 2017 | 21.25 | 21.25 | 20.90 | 20.93 | 131,740 | -0.25(-1.18%) |