Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.75 | 17.82 | 16.63 | 17.75 | 418,728 | -0.01(-0.06%) |
May 30, 2017 | 18.23 | 18.56 | 17.66 | 17.76 | 175,046 | -0.49(-2.68%) |
May 26, 2017 | 18.89 | 19.46 | 18.15 | 18.25 | 226,846 | -0.71(-3.74%) |
May 25, 2017 | 19.38 | 19.38 | 18.76 | 18.96 | 131,414 | -0.29(-1.51%) |
May 24, 2017 | 19.45 | 19.57 | 19.06 | 19.25 | 113,100 | -0.23(-1.18%) |
May 23, 2017 | 19.12 | 19.59 | 18.89 | 19.48 | 145,229 | +0.36(+1.88%) |
May 22, 2017 | 19.28 | 19.47 | 18.93 | 19.12 | 115,355 | -0.12(-0.62%) |
May 19, 2017 | 19.58 | 19.95 | 19.23 | 19.24 | 163,425 | -0.33(-1.69%) |
May 18, 2017 | 19.39 | 19.74 | 19.11 | 19.57 | 222,169 | +0.24(+1.24%) |
May 17, 2017 | 19.60 | 19.63 | 19.20 | 19.33 | 230,901 | -0.63(-3.16%) |
May 16, 2017 | 19.50 | 19.97 | 19.43 | 19.96 | 84,727 | +0.41(+2.10%) |
May 15, 2017 | 19.37 | 19.72 | 19.28 | 19.55 | 114,122 | +0.19(+0.98%) |
May 12, 2017 | 18.64 | 19.48 | 18.30 | 19.36 | 227,259 | +0.72(+3.86%) |
May 11, 2017 | 19.00 | 19.03 | 18.48 | 18.64 | 258,033 | -0.41(-2.15%) |
May 10, 2017 | 19.13 | 19.41 | 18.91 | 19.05 | 105,913 | -0.16(-0.83%) |
May 09, 2017 | 18.96 | 19.23 | 18.60 | 19.21 | 197,185 | +0.29(+1.53%) |
May 08, 2017 | 19.62 | 20.03 | 18.56 | 18.92 | 284,554 | -0.74(-3.76%) |
May 05, 2017 | 21.17 | 21.17 | 19.54 | 19.66 | 227,855 | -1.52(-7.18%) |
May 04, 2017 | 20.35 | 21.80 | 19.55 | 21.18 | 464,253 | -0.17(-0.80%) |
May 03, 2017 | 21.39 | 21.59 | 21.01 | 21.35 | 249,681 | -0.20(-0.93%) |
May 02, 2017 | 22.23 | 22.31 | 21.40 | 21.55 | 226,324 | -0.62(-2.80%) |
May 01, 2017 | 21.65 | 22.29 | 21.57 | 22.17 | 194,270 | +0.56(+2.59%) |
Apr 28, 2017 | 21.76 | 21.87 | 21.36 | 21.61 | 148,958 | -0.14(-0.64%) |
Apr 27, 2017 | 21.67 | 21.94 | 21.58 | 21.75 | 88,929 | +0.07(+0.32%) |
Apr 26, 2017 | 21.44 | 21.87 | 21.24 | 21.68 | 138,224 | +0.18(+0.84%) |
Apr 25, 2017 | 21.24 | 21.82 | 21.02 | 21.50 | 194,022 | +0.55(+2.63%) |
Apr 24, 2017 | 20.80 | 20.98 | 19.75 | 20.95 | 270,337 | +0.47(+2.29%) |
Apr 21, 2017 | 20.71 | 20.71 | 19.81 | 20.48 | 544,355 | -0.31(-1.49%) |
Apr 20, 2017 | 20.20 | 20.82 | 19.93 | 20.79 | 322,586 | +0.65(+3.23%) |
Apr 19, 2017 | 19.33 | 20.30 | 19.19 | 20.14 | 509,936 | +0.88(+4.57%) |
Apr 18, 2017 | 19.10 | 19.35 | 18.82 | 19.26 | 192,067 | +0.05(+0.26%) |
Apr 17, 2017 | 18.85 | 19.22 | 18.58 | 19.21 | 141,343 | +0.39(+2.07%) |
Apr 13, 2017 | 18.13 | 18.83 | 18.11 | 18.82 | 199,485 | +0.58(+3.18%) |
Apr 12, 2017 | 17.50 | 18.30 | 17.37 | 18.24 | 349,582 | +0.74(+4.23%) |
Apr 11, 2017 | 17.80 | 18.02 | 17.20 | 17.50 | 133,357 | -0.32(-1.80%) |
Apr 10, 2017 | 18.06 | 18.35 | 17.60 | 17.82 | 294,863 | -0.20(-1.11%) |
Apr 07, 2017 | 17.30 | 18.07 | 17.30 | 18.02 | 183,959 | +0.81(+4.71%) |
Apr 06, 2017 | 17.64 | 17.78 | 16.75 | 17.21 | 282,244 | -0.27(-1.54%) |
Apr 05, 2017 | 18.47 | 18.67 | 17.41 | 17.48 | 467,241 | -0.89(-4.84%) |
Apr 04, 2017 | 18.15 | 18.57 | 18.01 | 18.37 | 137,118 | +0.12(+0.66%) |
Apr 03, 2017 | 18.59 | 18.79 | 18.12 | 18.25 | 266,080 | -0.35(-1.88%) |
Mar 31, 2017 | 18.18 | 18.94 | 17.33 | 18.60 | 977,234 | +0.99(+5.62%) |
Mar 30, 2017 | 18.78 | 18.88 | 17.56 | 17.61 | 300,124 | -1.22(-6.48%) |
Mar 29, 2017 | 17.84 | 19.24 | 17.63 | 18.83 | 541,809 | +1.07(+6.02%) |
Mar 28, 2017 | 18.01 | 18.22 | 17.29 | 17.76 | 161,825 | -0.23(-1.28%) |
Mar 27, 2017 | 17.69 | 18.09 | 17.69 | 17.99 | 301,744 | +0.06(+0.33%) |
Mar 24, 2017 | 17.97 | 18.33 | 17.62 | 17.93 | 129,447 | +0.05(+0.28%) |
Mar 23, 2017 | 18.28 | 18.50 | 17.76 | 17.88 | 214,045 | -0.40(-2.19%) |
Mar 22, 2017 | 18.03 | 18.31 | 17.70 | 18.28 | 152,052 | +0.32(+1.78%) |
Mar 21, 2017 | 19.18 | 19.33 | 17.65 | 17.96 | 355,258 | -1.14(-5.97%) |
Mar 20, 2017 | 18.95 | 19.29 | 18.60 | 19.10 | 150,718 | +0.13(+0.69%) |
Mar 17, 2017 | 19.14 | 19.35 | 18.71 | 18.97 | 505,106 | -0.39(-2.01%) |
Mar 16, 2017 | 19.46 | 19.73 | 19.08 | 19.36 | 135,754 | -0.13(-0.67%) |
Mar 15, 2017 | 18.83 | 19.67 | 18.83 | 19.49 | 204,263 | +0.75(+4.00%) |
Mar 14, 2017 | 19.38 | 19.43 | 18.33 | 18.74 | 299,420 | -0.76(-3.90%) |
Mar 13, 2017 | 19.70 | 20.08 | 19.32 | 19.50 | 136,554 | -0.29(-1.47%) |
Mar 10, 2017 | 19.68 | 19.89 | 19.14 | 19.79 | 118,598 | +0.30(+1.54%) |
Mar 09, 2017 | 19.53 | 19.87 | 19.33 | 19.49 | 153,024 | +0.05(+0.26%) |
Mar 08, 2017 | 18.97 | 20.04 | 18.97 | 19.44 | 136,805 | +0.58(+3.08%) |
Mar 07, 2017 | 19.33 | 19.77 | 18.81 | 18.86 | 198,288 | -0.85(-4.31%) |
Mar 06, 2017 | 20.27 | 20.27 | 19.39 | 19.71 | 181,956 | -0.64(-3.14%) |
Mar 03, 2017 | 20.13 | 20.56 | 19.93 | 20.35 | 129,527 | +0.34(+1.70%) |
Mar 02, 2017 | 20.22 | 21.52 | 19.90 | 20.01 | 291,657 | +0.16(+0.81%) |