Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.70 | 15.70 | 15.00 | 15.10 | 4,310 | -0.60(-3.82%) |
May 30, 2017 | 16.00 | 16.00 | 15.10 | 15.70 | 15,432 | -0.40(-2.48%) |
May 26, 2017 | 16.40 | 16.40 | 16.10 | 16.10 | 700 | -0.40(-2.42%) |
May 25, 2017 | 16.40 | 16.50 | 15.70 | 16.50 | 8,647 | +0.10(+0.61%) |
May 24, 2017 | 16.10 | 16.50 | 16.00 | 16.40 | 2,117 | -0.10(-0.61%) |
May 23, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 3,546 | -0.10(-0.60%) |
May 22, 2017 | 16.50 | 16.60 | 16.20 | 16.60 | 1,200 | +0.30(+1.84%) |
May 19, 2017 | 16.59 | 16.60 | 16.20 | 16.30 | 6,046 | +0.20(+1.24%) |
May 18, 2017 | 16.70 | 16.98 | 16.00 | 16.10 | 11,165 | -0.70(-4.17%) |
May 17, 2017 | 16.90 | 17.00 | 16.70 | 16.80 | 3,783 | -0.23(-1.33%) |
May 16, 2017 | 17.40 | 17.40 | 16.80 | 17.03 | 5,996 | -0.07(-0.43%) |
May 15, 2017 | 17.60 | 17.70 | 16.80 | 17.10 | 8,709 | -0.40(-2.29%) |
May 12, 2017 | 17.20 | 17.50 | 16.90 | 17.50 | 4,232 | +0.30(+1.74%) |
May 11, 2017 | 17.50 | 17.50 | 16.70 | 17.20 | 5,553 | -0.10(-0.58%) |
May 10, 2017 | 17.50 | 17.70 | 16.81 | 17.30 | 801 | +0.17(+0.97%) |
May 09, 2017 | 17.00 | 17.70 | 16.80 | 17.13 | 2,359 | +0.33(+1.98%) |
May 08, 2017 | 15.80 | 16.95 | 15.80 | 16.80 | 2,886 | +1.30(+8.39%) |
May 05, 2017 | 17.20 | 17.40 | 15.50 | 15.50 | 6,199 | -1.70(-9.88%) |
May 04, 2017 | 17.80 | 17.80 | 17.10 | 17.20 | 4,821 | -0.60(-3.37%) |
May 03, 2017 | 18.70 | 18.70 | 17.50 | 17.80 | 11,779 | -0.60(-3.26%) |
May 02, 2017 | 18.20 | 19.00 | 18.10 | 18.40 | 4,146 | -0.10(-0.54%) |
May 01, 2017 | 18.40 | 18.70 | 18.21 | 18.50 | 1,917 | +0.00(+0.00%) |
Apr 28, 2017 | 18.30 | 18.51 | 18.20 | 18.50 | 576 | +0.20(+1.09%) |
Apr 27, 2017 | 19.00 | 19.00 | 18.00 | 18.30 | 6,166 | -0.10(-0.54%) |
Apr 26, 2017 | 18.60 | 18.80 | 18.30 | 18.40 | 3,685 | -0.10(-0.54%) |
Apr 25, 2017 | 18.30 | 19.50 | 18.00 | 18.50 | 19,807 | +0.30(+1.65%) |
Apr 24, 2017 | 18.60 | 18.70 | 17.60 | 18.20 | 7,704 | -0.40(-2.15%) |
Apr 21, 2017 | 18.10 | 18.60 | 17.80 | 18.60 | 4,651 | +0.10(+0.54%) |
Apr 20, 2017 | 17.70 | 19.10 | 17.70 | 18.50 | 8,049 | +0.80(+4.52%) |
Apr 19, 2017 | 18.60 | 18.70 | 17.50 | 17.70 | 17,988 | -0.60(-3.28%) |
Apr 18, 2017 | 18.80 | 18.90 | 18.20 | 18.30 | 8,015 | -0.90(-4.69%) |
Apr 17, 2017 | 19.50 | 20.10 | 18.20 | 19.20 | 12,526 | -0.60(-3.03%) |
Apr 13, 2017 | 20.60 | 23.50 | 19.60 | 19.80 | 97,112 | -1.00(-4.81%) |
Apr 12, 2017 | 21.40 | 21.80 | 20.70 | 20.80 | 2,122 | -0.60(-2.80%) |
Apr 11, 2017 | 21.20 | 21.90 | 20.80 | 21.40 | 4,224 | +0.00(+0.00%) |
Apr 10, 2017 | 22.20 | 22.63 | 21.25 | 21.40 | 8,649 | -1.00(-4.46%) |
Apr 07, 2017 | 21.30 | 23.30 | 21.14 | 22.40 | 36,356 | +1.50(+7.18%) |
Apr 06, 2017 | 20.90 | 21.40 | 20.55 | 20.90 | 10,217 | +0.30(+1.46%) |
Apr 05, 2017 | 19.94 | 21.70 | 19.94 | 20.60 | 31,336 | +0.80(+4.04%) |
Apr 04, 2017 | 20.30 | 20.70 | 19.70 | 19.80 | 2,885 | -0.50(-2.46%) |
Apr 03, 2017 | 20.20 | 21.00 | 20.04 | 20.30 | 4,995 | +0.00(+0.00%) |
Mar 31, 2017 | 20.40 | 21.00 | 19.80 | 20.30 | 5,363 | -0.10(-0.49%) |
Mar 30, 2017 | 20.60 | 21.18 | 20.30 | 20.40 | 4,371 | -0.40(-1.92%) |
Mar 29, 2017 | 19.50 | 21.50 | 19.40 | 20.80 | 29,041 | +1.30(+6.67%) |
Mar 28, 2017 | 19.20 | 19.80 | 19.20 | 19.50 | 1,292 | +0.10(+0.52%) |
Mar 27, 2017 | 19.50 | 19.80 | 18.50 | 19.40 | 5,266 | -0.10(-0.51%) |
Mar 24, 2017 | 19.80 | 20.00 | 19.40 | 19.50 | 867 | -0.30(-1.52%) |
Mar 23, 2017 | 19.90 | 20.10 | 19.70 | 19.80 | 1,259 | -0.30(-1.49%) |
Mar 22, 2017 | 19.70 | 20.30 | 19.20 | 20.10 | 4,083 | +0.60(+3.08%) |
Mar 21, 2017 | 20.40 | 20.40 | 19.40 | 19.50 | 3,456 | -1.00(-4.88%) |
Mar 20, 2017 | 19.60 | 20.60 | 19.50 | 20.50 | 5,081 | +0.90(+4.59%) |
Mar 17, 2017 | 19.90 | 19.90 | 19.60 | 19.60 | 2,027 | -0.20(-1.01%) |
Mar 16, 2017 | 19.50 | 20.51 | 19.20 | 19.80 | 13,532 | +0.20(+1.02%) |
Mar 15, 2017 | 18.80 | 19.80 | 18.71 | 19.60 | 13,066 | +0.90(+4.81%) |
Mar 14, 2017 | 18.60 | 18.90 | 18.50 | 18.70 | 1,248 | +0.00(+0.00%) |
Mar 13, 2017 | 18.60 | 18.80 | 18.60 | 18.70 | 1,856 | +0.10(+0.54%) |
Mar 10, 2017 | 18.60 | 18.96 | 18.50 | 18.60 | 5,221 | +0.25(+1.36%) |
Mar 09, 2017 | 18.00 | 18.50 | 18.00 | 18.35 | 6,130 | +0.25(+1.38%) |
Mar 08, 2017 | 18.75 | 18.90 | 18.00 | 18.10 | 4,362 | -0.50(-2.69%) |
Mar 07, 2017 | 17.70 | 19.10 | 17.70 | 18.60 | 6,512 | +0.80(+4.49%) |
Mar 06, 2017 | 18.80 | 18.80 | 17.60 | 17.80 | 10,737 | -0.50(-2.73%) |
Mar 03, 2017 | 18.20 | 19.30 | 18.20 | 18.30 | 14,621 | +0.00(+0.00%) |
Mar 02, 2017 | 20.00 | 20.30 | 18.00 | 18.30 | 22,745 | -1.90(-9.41%) |