Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.51 | 22.12 | 20.83 | 22.12 | 6,129 | +0.52(+2.41%) |
May 30, 2017 | 21.76 | 21.81 | 21.06 | 21.60 | 57,373 | -0.14(-0.66%) |
May 26, 2017 | 21.40 | 21.81 | 19.85 | 21.74 | 13,543 | -0.06(-0.28%) |
May 25, 2017 | 21.72 | 21.81 | 21.60 | 21.81 | 11,629 | +0.02(+0.09%) |
May 24, 2017 | 21.81 | 21.81 | 21.50 | 21.78 | 8,651 | -0.02(-0.09%) |
May 23, 2017 | 20.93 | 21.85 | 20.93 | 21.81 | 10,972 | +1.02(+4.90%) |
May 22, 2017 | 20.79 | 20.99 | 19.99 | 20.79 | 14,171 | -0.20(-0.97%) |
May 19, 2017 | 20.38 | 20.99 | 19.68 | 20.99 | 12,937 | +0.63(+3.10%) |
May 18, 2017 | 19.56 | 20.38 | 19.16 | 20.36 | 7,939 | +0.08(+0.40%) |
May 17, 2017 | 21.19 | 21.19 | 19.52 | 20.28 | 14,689 | -1.73(-7.87%) |
May 16, 2017 | 19.07 | 22.25 | 19.07 | 22.01 | 175,004 | +2.52(+12.91%) |
May 15, 2017 | 18.81 | 19.56 | 18.81 | 19.49 | 3,587 | +0.11(+0.58%) |
May 12, 2017 | 18.95 | 19.38 | 18.95 | 19.38 | 1,624 | +0.63(+3.37%) |
May 11, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 11,651 | -0.20(-1.08%) |
May 08, 2017 | 18.95 | 18.95 | 18.95 | 0 | +0.31(+1.64%) | |
May 05, 2017 | 18.65 | 18.65 | 18.65 | 18.65 | 10,547 | +0.20(+1.11%) |
May 04, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 1,064 | -0.10(-0.55%) |
May 03, 2017 | 17.93 | 18.54 | 17.93 | 18.54 | 736 | -0.08(-0.44%) |
May 01, 2017 | 18.63 | 18.63 | 18.63 | 157 | -0.02(-0.11%) | |
Apr 28, 2017 | 18.65 | 18.65 | 18.65 | 18.65 | 1,280 | +0.14(+0.77%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.50 | 18.50 | 740 | -0.14(-0.77%) |
Apr 26, 2017 | 18.57 | 18.65 | 18.57 | 18.65 | 2,178 | +0.06(+0.33%) |
Apr 25, 2017 | 18.54 | 18.73 | 18.32 | 18.59 | 4,453 | -0.16(-0.87%) |
Apr 24, 2017 | 18.30 | 18.75 | 18.00 | 18.75 | 6,720 | +0.12(+0.66%) |
Apr 21, 2017 | 18.60 | 18.63 | 18.60 | 18.63 | 3,469 | +0.00(+0.00%) |
Apr 19, 2017 | 18.63 | 18.63 | 18.63 | 196 | +0.05(+0.26%) | |
Apr 17, 2017 | 18.58 | 18.58 | 18.58 | 395 | -0.05(-0.26%) | |
Apr 13, 2017 | 17.97 | 18.63 | 17.97 | 18.63 | 8,005 | +0.37(+2.04%) |
Apr 12, 2017 | 17.99 | 18.25 | 17.97 | 18.25 | 2,222 | +0.28(+1.55%) |
Apr 10, 2017 | 17.97 | 17.97 | 17.97 | 230 | +0.02(+0.11%) | |
Apr 07, 2017 | 17.93 | 18.16 | 17.93 | 17.95 | 5,621 | +0.02(+0.11%) |
Apr 06, 2017 | 17.95 | 17.97 | 17.93 | 17.93 | 2,647 | -0.29(-1.57%) |
Apr 05, 2017 | 18.22 | 18.22 | 18.22 | 18.22 | 633 | +0.41(+2.29%) |
Apr 03, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.59(-3.21%) | |
Mar 31, 2017 | 17.93 | 18.50 | 17.81 | 18.40 | 15,432 | +0.82(+4.63%) |
Mar 29, 2017 | 17.59 | 17.59 | 17.59 | 39 | -0.97(-5.22%) | |
Mar 28, 2017 | 17.93 | 18.55 | 17.87 | 18.55 | 13,752 | +0.42(+2.30%) |
Mar 27, 2017 | 17.59 | 18.14 | 17.56 | 18.14 | 4,428 | +0.24(+1.37%) |
Mar 23, 2017 | 17.89 | 17.89 | 17.89 | 223 | +0.26(+1.50%) | |
Mar 22, 2017 | 17.40 | 17.63 | 17.40 | 17.63 | 6,546 | +0.10(+0.58%) |
Mar 21, 2017 | 17.34 | 17.53 | 17.34 | 17.53 | 851 | -0.20(-1.15%) |
Mar 20, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 1,673 | -0.51(-2.79%) |
Mar 17, 2017 | 16.91 | 18.24 | 16.91 | 18.24 | 140,225 | +1.22(+7.19%) |
Mar 16, 2017 | 16.91 | 17.02 | 16.91 | 17.02 | 6,931 | +0.10(+0.60%) |
Mar 15, 2017 | 17.04 | 17.08 | 16.90 | 16.91 | 4,350 | +0.10(+0.61%) |
Mar 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | +0.02(+0.12%) | |
Mar 10, 2017 | 17.10 | 17.10 | 16.79 | 16.79 | 7,507 | -0.29(-1.71%) |
Mar 09, 2017 | 17.02 | 17.08 | 17.02 | 17.08 | 6,688 | +0.17(+1.00%) |
Mar 08, 2017 | 16.79 | 16.91 | 16.79 | 16.91 | 15,023 | +0.00(+0.00%) |
Mar 07, 2017 | 17.07 | 17.07 | 16.91 | 16.91 | 5,579 | -0.28(-1.63%) |
Mar 06, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 350 | -0.13(-0.73%) |
Mar 02, 2017 | 17.32 | 17.32 | 17.32 | 301 | +0.20(+1.19%) |