Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.85 | 20.95 | 20.00 | 20.50 | 26,666 | -0.25(-1.20%) |
May 30, 2017 | 20.45 | 21.10 | 19.85 | 20.75 | 34,280 | +0.70(+3.49%) |
May 26, 2017 | 20.30 | 20.41 | 20.00 | 20.05 | 14,822 | -0.25(-1.23%) |
May 25, 2017 | 20.50 | 20.70 | 20.10 | 20.30 | 27,921 | -0.20(-0.98%) |
May 24, 2017 | 21.10 | 21.15 | 20.00 | 20.50 | 34,185 | -0.65(-3.07%) |
May 23, 2017 | 20.80 | 21.25 | 20.70 | 21.15 | 75,191 | +0.45(+2.17%) |
May 22, 2017 | 20.75 | 20.75 | 20.35 | 20.70 | 28,687 | +0.35(+1.72%) |
May 19, 2017 | 20.20 | 20.59 | 19.00 | 20.35 | 48,824 | +0.33(+1.62%) |
May 18, 2017 | 19.85 | 20.10 | 19.65 | 20.02 | 35,612 | +0.12(+0.63%) |
May 17, 2017 | 19.85 | 20.10 | 19.45 | 19.90 | 30,541 | -0.15(-0.75%) |
May 16, 2017 | 20.30 | 20.35 | 19.60 | 20.05 | 28,733 | -0.20(-0.99%) |
May 15, 2017 | 20.45 | 20.50 | 20.00 | 20.25 | 11,634 | -0.05(-0.25%) |
May 12, 2017 | 20.15 | 20.60 | 20.05 | 20.30 | 23,205 | +0.05(+0.25%) |
May 11, 2017 | 20.35 | 21.00 | 19.50 | 20.25 | 65,552 | -0.10(-0.49%) |
May 10, 2017 | 20.50 | 21.05 | 20.25 | 20.35 | 91,031 | -0.35(-1.69%) |
May 09, 2017 | 20.70 | 21.00 | 20.50 | 20.70 | 53,191 | -0.15(-0.72%) |
May 08, 2017 | 21.00 | 21.20 | 20.55 | 20.85 | 35,213 | -0.55(-2.57%) |
May 05, 2017 | 20.40 | 21.90 | 20.00 | 21.40 | 208,607 | +1.05(+5.16%) |
May 04, 2017 | 18.40 | 20.70 | 17.75 | 20.35 | 121,633 | +2.15(+11.81%) |
May 03, 2017 | 18.60 | 18.70 | 18.05 | 18.20 | 165,521 | -0.60(-3.19%) |
May 02, 2017 | 19.10 | 19.10 | 18.70 | 18.80 | 30,259 | -0.20(-1.05%) |
May 01, 2017 | 19.20 | 19.20 | 18.90 | 19.00 | 9,304 | -0.10(-0.52%) |
Apr 28, 2017 | 18.85 | 19.20 | 18.85 | 19.10 | 42,947 | +0.20(+1.06%) |
Apr 27, 2017 | 18.75 | 18.95 | 18.48 | 18.90 | 12,409 | +0.20(+1.07%) |
Apr 26, 2017 | 18.65 | 19.00 | 18.15 | 18.70 | 24,974 | +0.15(+0.81%) |
Apr 25, 2017 | 18.70 | 18.70 | 18.50 | 18.55 | 15,922 | +0.00(+0.00%) |
Apr 24, 2017 | 18.20 | 19.00 | 18.20 | 18.55 | 29,749 | +0.35(+1.92%) |
Apr 21, 2017 | 18.30 | 18.60 | 18.00 | 18.20 | 30,173 | -0.05(-0.27%) |
Apr 20, 2017 | 18.10 | 18.65 | 17.91 | 18.25 | 13,213 | +0.25(+1.39%) |
Apr 19, 2017 | 17.90 | 18.05 | 17.80 | 18.00 | 19,169 | +0.25(+1.41%) |
Apr 18, 2017 | 18.00 | 18.15 | 17.70 | 17.75 | 19,890 | -0.25(-1.39%) |
Apr 17, 2017 | 17.80 | 18.27 | 17.45 | 18.00 | 19,388 | +0.35(+1.98%) |
Apr 13, 2017 | 18.41 | 18.45 | 17.65 | 17.65 | 15,143 | -0.30(-1.67%) |
Apr 12, 2017 | 18.67 | 18.80 | 17.75 | 17.95 | 25,237 | -0.55(-2.97%) |
Apr 11, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 17,781 | +0.15(+0.82%) |
Apr 10, 2017 | 19.10 | 19.20 | 18.25 | 18.35 | 17,100 | -0.75(-3.93%) |
Apr 07, 2017 | 19.00 | 19.20 | 19.00 | 19.10 | 23,943 | +0.10(+0.53%) |
Apr 06, 2017 | 18.35 | 19.15 | 18.35 | 19.00 | 51,051 | +0.75(+4.11%) |
Apr 05, 2017 | 20.00 | 20.10 | 18.15 | 18.25 | 128,815 | -1.85(-9.20%) |
Apr 04, 2017 | 21.10 | 21.10 | 19.85 | 20.10 | 31,961 | -1.00(-4.74%) |
Apr 03, 2017 | 21.55 | 21.65 | 21.00 | 21.10 | 30,709 | -0.40(-1.86%) |
Mar 31, 2017 | 21.50 | 21.80 | 21.25 | 21.50 | 20,742 | +0.00(+0.00%) |
Mar 30, 2017 | 20.85 | 21.75 | 20.85 | 21.50 | 20,602 | +0.45(+2.14%) |
Mar 29, 2017 | 22.10 | 22.10 | 20.86 | 21.05 | 41,217 | -1.00(-4.54%) |
Mar 28, 2017 | 21.80 | 22.15 | 21.80 | 22.05 | 29,829 | +0.05(+0.23%) |
Mar 27, 2017 | 21.05 | 22.15 | 20.55 | 22.00 | 40,473 | +0.80(+3.77%) |
Mar 24, 2017 | 19.85 | 21.25 | 19.65 | 21.20 | 100,977 | +1.35(+6.80%) |
Mar 23, 2017 | 18.70 | 19.90 | 18.65 | 19.85 | 57,008 | +1.15(+6.15%) |
Mar 22, 2017 | 18.35 | 18.75 | 18.35 | 18.70 | 22,699 | +0.40(+2.19%) |
Mar 21, 2017 | 18.40 | 18.60 | 18.20 | 18.30 | 33,024 | -0.05(-0.27%) |
Mar 20, 2017 | 18.20 | 18.40 | 18.20 | 18.35 | 19,487 | +0.05(+0.27%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.15 | 18.30 | 14,520 | +0.10(+0.55%) |
Mar 16, 2017 | 18.15 | 18.20 | 18.00 | 18.20 | 11,268 | +0.10(+0.55%) |
Mar 15, 2017 | 18.30 | 18.40 | 18.10 | 18.10 | 28,112 | -0.20(-1.09%) |
Mar 14, 2017 | 18.05 | 18.35 | 17.90 | 18.30 | 33,207 | +0.10(+0.55%) |
Mar 13, 2017 | 18.40 | 18.54 | 18.10 | 18.20 | 14,740 | -0.10(-0.55%) |
Mar 10, 2017 | 18.75 | 18.75 | 18.30 | 18.30 | 18,427 | -0.35(-1.88%) |
Mar 09, 2017 | 18.25 | 18.70 | 18.15 | 18.65 | 28,472 | +0.35(+1.91%) |
Mar 08, 2017 | 18.35 | 18.40 | 18.05 | 18.30 | 33,042 | +0.00(+0.00%) |
Mar 07, 2017 | 18.35 | 18.45 | 18.30 | 18.30 | 23,099 | -0.05(-0.27%) |
Mar 06, 2017 | 18.30 | 18.35 | 18.22 | 18.35 | 30,522 | +0.05(+0.27%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.05 | 18.30 | 50,623 | -0.15(-0.81%) |
Mar 02, 2017 | 18.65 | 18.65 | 18.25 | 18.45 | 35,570 | -0.10(-0.54%) |