Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.11 | 17.76 | 17.01 | 17.75 | 17,695 | +0.58(+3.35%) |
May 30, 2017 | 17.11 | 17.36 | 16.89 | 17.18 | 19,328 | -0.01(-0.06%) |
May 26, 2017 | 17.12 | 17.34 | 17.03 | 17.19 | 22,056 | +0.18(+1.05%) |
May 25, 2017 | 16.53 | 17.40 | 16.47 | 17.01 | 29,700 | +0.47(+2.82%) |
May 24, 2017 | 15.81 | 16.55 | 15.64 | 16.54 | 51,667 | +0.73(+4.64%) |
May 23, 2017 | 15.42 | 15.84 | 15.42 | 15.81 | 45,219 | +0.45(+2.90%) |
May 22, 2017 | 15.46 | 15.60 | 15.14 | 15.36 | 38,415 | -0.27(-1.71%) |
May 19, 2017 | 15.04 | 15.73 | 14.98 | 15.63 | 50,771 | +0.83(+5.63%) |
May 18, 2017 | 15.04 | 16.30 | 14.69 | 14.80 | 54,007 | -2.00(-11.92%) |
May 17, 2017 | 17.23 | 17.23 | 16.11 | 16.80 | 47,546 | -0.69(-3.97%) |
May 16, 2017 | 17.80 | 17.80 | 17.40 | 17.50 | 15,313 | -0.32(-1.78%) |
May 15, 2017 | 18.43 | 18.51 | 17.72 | 17.81 | 22,210 | -0.63(-3.44%) |
May 12, 2017 | 19.20 | 19.31 | 18.35 | 18.45 | 22,782 | -1.01(-5.20%) |
May 11, 2017 | 19.68 | 19.86 | 19.21 | 19.46 | 24,467 | -0.42(-2.10%) |
May 10, 2017 | 20.83 | 20.99 | 19.35 | 19.88 | 22,032 | -0.92(-4.44%) |
May 09, 2017 | 20.16 | 21.10 | 19.58 | 20.80 | 33,198 | +0.60(+2.95%) |
May 08, 2017 | 20.18 | 20.51 | 19.66 | 20.20 | 33,681 | +0.02(+0.10%) |
May 05, 2017 | 19.34 | 20.18 | 18.86 | 20.18 | 45,646 | +0.43(+2.16%) |
May 04, 2017 | 19.72 | 19.78 | 19.35 | 19.76 | 29,393 | +0.08(+0.40%) |
May 03, 2017 | 19.75 | 19.78 | 19.38 | 19.68 | 14,813 | -0.10(-0.50%) |
May 02, 2017 | 19.57 | 19.78 | 19.50 | 19.78 | 16,487 | +0.32(+1.63%) |
May 01, 2017 | 19.54 | 19.78 | 19.37 | 19.46 | 16,204 | +0.02(+0.10%) |
Apr 28, 2017 | 18.85 | 19.54 | 18.85 | 19.44 | 10,120 | -0.10(-0.51%) |
Apr 27, 2017 | 19.62 | 19.69 | 19.18 | 19.54 | 14,323 | -0.03(-0.15%) |
Apr 26, 2017 | 19.78 | 19.82 | 19.57 | 19.57 | 10,715 | +0.09(+0.46%) |
Apr 25, 2017 | 19.20 | 19.66 | 19.20 | 19.48 | 25,749 | +0.38(+1.97%) |
Apr 24, 2017 | 19.07 | 19.31 | 18.75 | 19.10 | 25,705 | +0.36(+1.90%) |
Apr 21, 2017 | 18.73 | 18.93 | 18.47 | 18.75 | 36,810 | +0.09(+0.48%) |
Apr 20, 2017 | 18.65 | 18.75 | 18.44 | 18.66 | 7,482 | +0.20(+1.07%) |
Apr 19, 2017 | 18.63 | 18.75 | 18.43 | 18.46 | 11,216 | +0.00(+0.00%) |
Apr 18, 2017 | 18.35 | 18.57 | 18.35 | 18.46 | 10,384 | +0.05(+0.27%) |
Apr 17, 2017 | 18.66 | 18.66 | 18.35 | 18.41 | 9,235 | -0.33(-1.75%) |
Apr 13, 2017 | 18.81 | 18.83 | 18.39 | 18.74 | 21,246 | -0.21(-1.10%) |
Apr 12, 2017 | 19.08 | 19.08 | 18.64 | 18.95 | 11,655 | -0.03(-0.16%) |
Apr 11, 2017 | 18.66 | 19.28 | 18.66 | 18.97 | 12,424 | +0.06(+0.31%) |
Apr 10, 2017 | 18.79 | 19.19 | 18.79 | 18.92 | 10,811 | +0.05(+0.26%) |
Apr 07, 2017 | 18.69 | 19.03 | 18.64 | 18.87 | 17,949 | +0.09(+0.48%) |
Apr 06, 2017 | 18.45 | 18.87 | 18.22 | 18.78 | 58,667 | +0.39(+2.10%) |
Apr 05, 2017 | 19.18 | 19.34 | 18.36 | 18.39 | 29,697 | -0.55(-2.88%) |
Apr 04, 2017 | 20.19 | 20.38 | 18.82 | 18.93 | 39,377 | -1.31(-6.47%) |
Apr 03, 2017 | 20.57 | 20.67 | 20.14 | 20.24 | 25,308 | -0.16(-0.78%) |
Mar 31, 2017 | 19.26 | 20.60 | 19.26 | 20.40 | 34,751 | +0.99(+5.11%) |
Mar 30, 2017 | 19.07 | 19.68 | 18.99 | 19.41 | 31,437 | +0.52(+2.73%) |
Mar 29, 2017 | 19.07 | 19.21 | 18.88 | 18.90 | 15,063 | -0.17(-0.88%) |
Mar 28, 2017 | 18.86 | 19.30 | 18.81 | 19.06 | 22,393 | +0.20(+1.05%) |
Mar 27, 2017 | 18.68 | 19.02 | 18.60 | 18.87 | 16,513 | -0.03(-0.16%) |
Mar 24, 2017 | 18.88 | 19.52 | 18.60 | 18.90 | 24,835 | +0.18(+0.95%) |
Mar 23, 2017 | 18.85 | 19.12 | 18.60 | 18.72 | 26,442 | -0.03(-0.16%) |
Mar 22, 2017 | 19.05 | 19.13 | 18.54 | 18.75 | 24,165 | -0.35(-1.82%) |
Mar 21, 2017 | 18.28 | 19.13 | 17.89 | 19.09 | 26,907 | +0.90(+4.96%) |
Mar 20, 2017 | 17.90 | 18.26 | 17.72 | 18.19 | 51,871 | +0.23(+1.27%) |
Mar 17, 2017 | 17.99 | 18.39 | 17.16 | 17.96 | 54,636 | +0.18(+1.00%) |
Mar 16, 2017 | 18.15 | 18.34 | 17.67 | 17.78 | 15,415 | -0.15(-0.83%) |
Mar 15, 2017 | 17.91 | 18.09 | 17.61 | 17.93 | 15,170 | +0.25(+1.40%) |
Mar 14, 2017 | 17.79 | 18.24 | 17.18 | 17.69 | 19,962 | -0.11(-0.61%) |
Mar 13, 2017 | 18.50 | 18.52 | 17.47 | 17.79 | 22,408 | -0.57(-3.08%) |
Mar 10, 2017 | 18.66 | 18.66 | 18.35 | 18.36 | 23,858 | -0.10(-0.54%) |
Mar 09, 2017 | 18.44 | 19.73 | 18.16 | 18.46 | 56,898 | +0.69(+3.91%) |
Mar 08, 2017 | 17.86 | 18.11 | 17.71 | 17.76 | 28,791 | -0.02(-0.11%) |
Mar 07, 2017 | 17.93 | 18.25 | 17.71 | 17.78 | 15,246 | -0.48(-2.61%) |
Mar 06, 2017 | 18.31 | 18.60 | 18.04 | 18.26 | 19,860 | -0.42(-2.23%) |
Mar 03, 2017 | 18.81 | 19.20 | 18.50 | 18.68 | 15,527 | -0.23(-1.21%) |
Mar 02, 2017 | 18.88 | 19.38 | 17.11 | 18.91 | 31,603 | -0.32(-1.65%) |