Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.76 | 17.76 | 17.37 | 17.54 | 18,397 | -0.44(-2.46%) |
May 30, 2017 | 18.05 | 18.05 | 17.83 | 17.98 | 8,288 | -0.10(-0.58%) |
May 26, 2017 | 18.12 | 18.14 | 17.83 | 18.09 | 9,173 | +0.04(+0.24%) |
May 25, 2017 | 18.10 | 18.35 | 18.00 | 18.04 | 40,115 | +0.03(+0.14%) |
May 24, 2017 | 17.87 | 18.03 | 17.85 | 18.02 | 12,922 | +0.03(+0.14%) |
May 23, 2017 | 18.00 | 18.15 | 17.90 | 17.99 | 38,929 | -0.11(-0.59%) |
May 22, 2017 | 18.13 | 18.18 | 18.02 | 18.10 | 39,550 | +0.08(+0.45%) |
May 19, 2017 | 17.70 | 18.04 | 17.70 | 18.02 | 17,154 | +0.55(+3.13%) |
May 18, 2017 | 17.33 | 17.52 | 17.16 | 17.47 | 9,895 | -0.03(-0.20%) |
May 17, 2017 | 17.86 | 17.86 | 17.47 | 17.51 | 20,208 | -0.42(-2.32%) |
May 16, 2017 | 17.79 | 17.95 | 17.15 | 17.92 | 13,080 | +0.23(+1.27%) |
May 15, 2017 | 17.67 | 18.16 | 17.67 | 17.70 | 11,619 | +0.29(+1.65%) |
May 12, 2017 | 17.42 | 17.72 | 17.37 | 17.41 | 10,917 | +0.04(+0.25%) |
May 11, 2017 | 17.41 | 17.46 | 17.06 | 17.37 | 7,884 | +0.08(+0.45%) |
May 10, 2017 | 17.30 | 17.31 | 16.97 | 17.29 | 8,651 | +0.11(+0.66%) |
May 09, 2017 | 17.07 | 17.31 | 17.07 | 17.18 | 17,340 | +0.15(+0.87%) |
May 08, 2017 | 17.12 | 17.12 | 16.95 | 17.03 | 29,015 | -0.24(-1.41%) |
May 05, 2017 | 16.97 | 17.31 | 16.83 | 17.27 | 88,090 | +0.14(+0.81%) |
May 04, 2017 | 17.50 | 17.75 | 16.98 | 17.13 | 476,699 | -0.77(-4.31%) |
May 03, 2017 | 18.23 | 18.45 | 17.88 | 17.91 | 46,849 | -0.62(-3.33%) |
May 02, 2017 | 18.75 | 18.75 | 18.45 | 18.52 | 29,258 | -0.18(-0.97%) |
May 01, 2017 | 18.41 | 18.77 | 18.41 | 18.70 | 57,777 | +0.14(+0.75%) |
Apr 28, 2017 | 17.61 | 18.89 | 17.60 | 18.57 | 115,054 | +0.30(+1.66%) |
Apr 27, 2017 | 18.62 | 18.71 | 18.17 | 18.26 | 33,456 | -0.35(-1.87%) |
Apr 26, 2017 | 18.47 | 18.71 | 18.41 | 18.61 | 29,563 | +0.04(+0.23%) |
Apr 25, 2017 | 18.56 | 18.75 | 18.44 | 18.57 | 42,918 | +0.13(+0.71%) |
Apr 24, 2017 | 18.49 | 18.54 | 18.40 | 18.44 | 33,187 | +0.07(+0.38%) |
Apr 21, 2017 | 18.47 | 18.66 | 18.31 | 18.37 | 23,910 | -0.19(-1.03%) |
Apr 20, 2017 | 18.50 | 18.64 | 18.39 | 18.56 | 12,863 | +0.24(+1.33%) |
Apr 19, 2017 | 18.59 | 18.64 | 18.30 | 18.31 | 18,192 | -0.07(-0.38%) |
Apr 18, 2017 | 18.61 | 18.66 | 18.23 | 18.38 | 98,458 | -0.49(-2.58%) |
Apr 17, 2017 | 18.89 | 19.00 | 18.84 | 18.87 | 97,014 | +0.10(+0.51%) |
Apr 13, 2017 | 19.02 | 19.05 | 18.77 | 18.77 | 50,269 | -0.36(-1.91%) |
Apr 12, 2017 | 19.49 | 19.49 | 19.06 | 19.14 | 46,101 | -0.51(-2.61%) |
Apr 11, 2017 | 19.75 | 19.75 | 19.44 | 19.65 | 38,147 | -0.12(-0.61%) |
Apr 10, 2017 | 19.75 | 19.81 | 19.67 | 19.77 | 50,382 | -0.01(-0.04%) |
Apr 07, 2017 | 19.89 | 19.97 | 19.75 | 19.78 | 21,017 | -0.20(-1.00%) |
Apr 06, 2017 | 20.01 | 20.08 | 19.92 | 19.98 | 33,572 | +0.02(+0.09%) |
Apr 05, 2017 | 20.14 | 20.39 | 19.96 | 19.96 | 42,150 | +0.21(+1.05%) |
Apr 04, 2017 | 19.53 | 19.76 | 19.42 | 19.75 | 79,552 | +0.30(+1.52%) |
Apr 03, 2017 | 19.47 | 19.82 | 19.32 | 19.46 | 23,139 | -0.01(-0.04%) |
Mar 31, 2017 | 19.48 | 19.64 | 19.18 | 19.47 | 24,952 | -0.32(-1.62%) |
Mar 30, 2017 | 19.69 | 19.88 | 19.55 | 19.79 | 36,004 | +0.22(+1.11%) |
Mar 29, 2017 | 19.24 | 19.64 | 19.24 | 19.57 | 60,308 | +0.23(+1.21%) |
Mar 28, 2017 | 19.18 | 19.50 | 19.18 | 19.34 | 17,314 | +0.19(+1.00%) |
Mar 27, 2017 | 19.06 | 19.15 | 18.62 | 19.15 | 40,888 | -0.34(-1.74%) |
Mar 24, 2017 | 19.57 | 19.69 | 19.41 | 19.49 | 55,246 | -0.17(-0.84%) |
Mar 23, 2017 | 19.61 | 19.82 | 19.52 | 19.65 | 91,451 | -0.08(-0.40%) |
Mar 22, 2017 | 19.55 | 19.77 | 19.35 | 19.73 | 63,092 | +0.13(+0.66%) |
Mar 21, 2017 | 20.34 | 20.42 | 19.56 | 19.60 | 52,218 | -0.73(-3.61%) |
Mar 20, 2017 | 20.36 | 20.43 | 20.24 | 20.33 | 34,221 | -0.12(-0.57%) |
Mar 17, 2017 | 20.47 | 20.69 | 20.36 | 20.45 | 69,271 | +0.03(+0.17%) |
Mar 16, 2017 | 20.42 | 20.62 | 20.28 | 20.41 | 58,618 | +0.49(+2.48%) |
Mar 15, 2017 | 19.31 | 19.96 | 19.24 | 19.92 | 62,514 | +0.91(+4.79%) |
Mar 14, 2017 | 19.26 | 19.34 | 18.95 | 19.01 | 69,961 | -0.33(-1.71%) |
Mar 13, 2017 | 19.09 | 19.45 | 19.09 | 19.34 | 73,228 | +0.50(+2.67%) |
Mar 10, 2017 | 18.70 | 18.96 | 18.70 | 18.83 | 84,564 | +0.25(+1.35%) |
Mar 09, 2017 | 18.95 | 18.99 | 18.57 | 18.58 | 293,277 | -0.66(-3.43%) |
Mar 08, 2017 | 19.55 | 19.62 | 19.21 | 19.24 | 62,108 | -0.39(-1.99%) |
Mar 07, 2017 | 20.11 | 20.11 | 19.53 | 19.63 | 113,317 | -0.51(-2.54%) |
Mar 06, 2017 | 20.55 | 20.55 | 20.02 | 20.15 | 141,163 | -0.60(-2.89%) |
Mar 03, 2017 | 20.55 | 20.75 | 20.42 | 20.74 | 56,848 | +0.16(+0.76%) |
Mar 02, 2017 | 21.16 | 21.16 | 20.57 | 20.59 | 83,511 | -0.64(-3.03%) |