Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.95 | 17.20 | 16.62 | 16.75 | 383,563 | -0.30(-1.76%) |
May 30, 2017 | 17.40 | 17.90 | 16.95 | 17.05 | 382,169 | -0.50(-2.85%) |
May 26, 2017 | 17.75 | 17.89 | 17.25 | 17.55 | 320,684 | -0.20(-1.13%) |
May 25, 2017 | 18.00 | 18.00 | 17.05 | 17.75 | 761,188 | -0.15(-0.84%) |
May 24, 2017 | 18.85 | 18.90 | 17.45 | 17.90 | 608,060 | -0.90(-4.79%) |
May 23, 2017 | 18.95 | 19.05 | 18.35 | 18.80 | 283,351 | -0.05(-0.27%) |
May 22, 2017 | 18.65 | 18.95 | 18.40 | 18.85 | 362,212 | +0.30(+1.62%) |
May 19, 2017 | 18.10 | 18.60 | 18.05 | 18.55 | 453,446 | +0.45(+2.49%) |
May 18, 2017 | 17.75 | 18.55 | 17.65 | 18.10 | 494,251 | +0.25(+1.40%) |
May 17, 2017 | 20.25 | 20.30 | 17.85 | 17.85 | 1,081,150 | -2.50(-12.29%) |
May 16, 2017 | 20.00 | 20.55 | 19.63 | 20.35 | 3,743,102 | -1.80(-8.13%) |
May 15, 2017 | 21.95 | 22.40 | 21.25 | 22.15 | 459,216 | +0.15(+0.68%) |
May 12, 2017 | 20.50 | 22.15 | 20.50 | 22.00 | 336,969 | +0.85(+4.02%) |
May 11, 2017 | 20.50 | 21.20 | 20.10 | 21.15 | 121,884 | +0.70(+3.42%) |
May 10, 2017 | 18.15 | 20.73 | 18.00 | 20.45 | 895,658 | -0.95(-4.44%) |
May 09, 2017 | 22.55 | 23.00 | 21.10 | 21.40 | 363,754 | -1.00(-4.46%) |
May 08, 2017 | 21.00 | 23.15 | 20.75 | 22.40 | 685,882 | +1.40(+6.67%) |
May 05, 2017 | 21.10 | 21.25 | 20.80 | 21.00 | 226,785 | -0.15(-0.71%) |
May 04, 2017 | 21.15 | 21.30 | 20.55 | 21.15 | 215,470 | +0.15(+0.71%) |
May 03, 2017 | 20.15 | 22.00 | 20.15 | 21.00 | 453,121 | +0.90(+4.48%) |
May 02, 2017 | 19.30 | 20.30 | 18.85 | 20.10 | 387,282 | +0.60(+3.08%) |
May 01, 2017 | 19.50 | 20.07 | 19.00 | 19.50 | 460,706 | -0.60(-2.99%) |
Apr 28, 2017 | 21.25 | 21.72 | 19.90 | 20.10 | 283,592 | -1.15(-5.41%) |
Apr 27, 2017 | 20.50 | 21.60 | 20.45 | 21.25 | 244,694 | +0.80(+3.91%) |
Apr 26, 2017 | 20.20 | 20.55 | 20.20 | 20.45 | 129,135 | +0.15(+0.74%) |
Apr 25, 2017 | 20.20 | 20.72 | 19.95 | 20.30 | 344,548 | +0.35(+1.75%) |
Apr 24, 2017 | 20.40 | 20.80 | 19.88 | 19.95 | 154,496 | -0.15(-0.75%) |
Apr 21, 2017 | 19.95 | 20.90 | 19.65 | 20.10 | 394,171 | +0.15(+0.75%) |
Apr 20, 2017 | 19.80 | 20.05 | 19.25 | 19.95 | 252,594 | +0.15(+0.76%) |
Apr 19, 2017 | 19.75 | 20.15 | 19.65 | 19.80 | 163,871 | +0.05(+0.25%) |
Apr 18, 2017 | 19.90 | 20.15 | 19.35 | 19.75 | 225,753 | -0.05(-0.25%) |
Apr 17, 2017 | 18.65 | 20.00 | 18.50 | 19.80 | 605,947 | +1.15(+6.17%) |
Apr 13, 2017 | 18.40 | 18.85 | 18.40 | 18.65 | 116,073 | +0.10(+0.54%) |
Apr 12, 2017 | 18.70 | 18.75 | 18.05 | 18.55 | 130,781 | -0.15(-0.80%) |
Apr 11, 2017 | 19.05 | 19.20 | 18.57 | 18.70 | 111,107 | -0.30(-1.58%) |
Apr 10, 2017 | 19.20 | 19.35 | 19.00 | 19.00 | 139,142 | -0.25(-1.30%) |
Apr 07, 2017 | 19.00 | 19.55 | 18.75 | 19.25 | 241,612 | +0.25(+1.32%) |
Apr 06, 2017 | 18.60 | 19.30 | 18.30 | 19.00 | 273,125 | +0.40(+2.15%) |
Apr 05, 2017 | 18.40 | 18.70 | 18.30 | 18.60 | 166,474 | +0.25(+1.36%) |
Apr 04, 2017 | 18.30 | 18.70 | 18.00 | 18.35 | 163,731 | +0.05(+0.27%) |
Apr 03, 2017 | 19.20 | 19.40 | 18.00 | 18.30 | 276,519 | -0.80(-4.19%) |
Mar 31, 2017 | 18.95 | 19.75 | 18.90 | 19.10 | 268,364 | +0.05(+0.26%) |
Mar 30, 2017 | 18.85 | 19.10 | 18.55 | 19.05 | 338,800 | +0.30(+1.60%) |
Mar 29, 2017 | 18.00 | 19.20 | 17.90 | 18.75 | 653,101 | +0.75(+4.17%) |
Mar 28, 2017 | 17.75 | 18.00 | 17.60 | 18.00 | 174,556 | +0.20(+1.12%) |
Mar 27, 2017 | 17.85 | 17.95 | 17.30 | 17.80 | 180,799 | -0.20(-1.11%) |
Mar 24, 2017 | 18.00 | 18.45 | 17.85 | 18.00 | 263,123 | +0.05(+0.28%) |
Mar 23, 2017 | 17.05 | 17.95 | 17.05 | 17.95 | 253,017 | +0.95(+5.59%) |
Mar 22, 2017 | 16.90 | 17.15 | 16.60 | 17.00 | 426,629 | +0.10(+0.59%) |
Mar 21, 2017 | 16.75 | 17.10 | 16.60 | 16.90 | 297,102 | +0.20(+1.20%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.30 | 16.70 | 135,634 | -0.20(-1.18%) |
Mar 17, 2017 | 16.85 | 16.95 | 16.40 | 16.90 | 177,257 | +0.40(+2.42%) |
Mar 16, 2017 | 16.65 | 16.75 | 16.20 | 16.50 | 112,032 | +0.05(+0.30%) |
Mar 15, 2017 | 15.25 | 16.68 | 15.25 | 16.45 | 244,105 | +1.30(+8.58%) |
Mar 14, 2017 | 15.25 | 15.25 | 14.85 | 15.15 | 101,310 | -0.10(-0.66%) |
Mar 13, 2017 | 14.80 | 15.30 | 14.70 | 15.25 | 127,687 | +0.45(+3.04%) |
Mar 10, 2017 | 14.80 | 15.10 | 14.60 | 14.80 | 220,344 | +0.10(+0.68%) |
Mar 09, 2017 | 14.60 | 14.95 | 14.55 | 14.70 | 274,453 | +0.00(+0.00%) |
Mar 08, 2017 | 15.20 | 15.25 | 14.65 | 14.70 | 220,806 | -0.45(-2.97%) |
Mar 07, 2017 | 15.45 | 15.50 | 14.80 | 15.15 | 353,587 | -0.40(-2.57%) |
Mar 06, 2017 | 15.70 | 15.70 | 15.30 | 15.55 | 122,530 | -0.15(-0.96%) |
Mar 03, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 389,939 | +0.40(+2.61%) |
Mar 02, 2017 | 16.10 | 16.14 | 15.25 | 15.30 | 172,194 | -0.80(-4.97%) |