Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.10 | 18.10 | 17.60 | 17.75 | 347,451 | -0.25(-1.39%) |
May 30, 2017 | 17.70 | 18.30 | 17.65 | 18.00 | 281,528 | +0.25(+1.41%) |
May 26, 2017 | 17.80 | 17.95 | 17.65 | 17.75 | 204,484 | -0.10(-0.56%) |
May 25, 2017 | 18.20 | 18.20 | 17.75 | 17.85 | 274,891 | -0.30(-1.65%) |
May 24, 2017 | 17.95 | 18.45 | 17.80 | 18.15 | 401,220 | +0.40(+2.25%) |
May 23, 2017 | 17.75 | 18.06 | 17.55 | 17.75 | 171,478 | +0.00(+0.00%) |
May 22, 2017 | 17.70 | 17.95 | 17.60 | 17.75 | 192,889 | +0.05(+0.28%) |
May 19, 2017 | 18.05 | 18.15 | 17.65 | 17.70 | 214,165 | -0.20(-1.12%) |
May 18, 2017 | 18.00 | 18.10 | 17.65 | 17.90 | 274,919 | -0.10(-0.56%) |
May 17, 2017 | 18.15 | 18.40 | 17.95 | 18.00 | 277,206 | -0.35(-1.91%) |
May 16, 2017 | 18.40 | 18.55 | 18.25 | 18.35 | 247,038 | +0.05(+0.27%) |
May 15, 2017 | 18.30 | 18.65 | 18.23 | 18.30 | 299,273 | +0.00(+0.00%) |
May 12, 2017 | 18.35 | 18.55 | 18.00 | 18.30 | 242,597 | -0.05(-0.27%) |
May 11, 2017 | 18.60 | 18.85 | 18.30 | 18.35 | 224,171 | -0.45(-2.39%) |
May 10, 2017 | 18.70 | 18.95 | 18.60 | 18.80 | 220,600 | +0.05(+0.27%) |
May 09, 2017 | 18.60 | 18.90 | 18.48 | 18.75 | 310,981 | +0.20(+1.08%) |
May 08, 2017 | 18.70 | 18.90 | 18.35 | 18.55 | 312,866 | -0.15(-0.80%) |
May 05, 2017 | 18.10 | 18.82 | 18.10 | 18.70 | 686,967 | +0.62(+3.46%) |
May 04, 2017 | 17.20 | 18.15 | 17.15 | 18.07 | 456,165 | +0.88(+5.09%) |
May 03, 2017 | 16.50 | 18.20 | 16.50 | 17.20 | 1,329,250 | -1.35(-7.28%) |
May 02, 2017 | 18.50 | 18.55 | 17.75 | 18.55 | 439,666 | +0.20(+1.09%) |
May 01, 2017 | 18.05 | 18.55 | 17.99 | 18.35 | 335,952 | +0.45(+2.51%) |
Apr 28, 2017 | 18.50 | 18.50 | 17.85 | 17.90 | 320,359 | -0.60(-3.24%) |
Apr 27, 2017 | 19.15 | 19.20 | 18.30 | 18.50 | 643,979 | -0.80(-4.15%) |
Apr 26, 2017 | 19.15 | 19.45 | 18.85 | 19.30 | 264,579 | +0.15(+0.78%) |
Apr 25, 2017 | 19.55 | 19.57 | 19.05 | 19.15 | 177,536 | -0.25(-1.29%) |
Apr 24, 2017 | 19.40 | 19.55 | 19.00 | 19.40 | 241,333 | +0.30(+1.57%) |
Apr 21, 2017 | 19.20 | 19.30 | 18.98 | 19.10 | 234,499 | -0.15(-0.78%) |
Apr 20, 2017 | 19.25 | 19.40 | 19.05 | 19.25 | 187,479 | +0.15(+0.79%) |
Apr 19, 2017 | 19.20 | 19.62 | 19.00 | 19.10 | 233,296 | +0.00(+0.00%) |
Apr 18, 2017 | 19.10 | 19.30 | 19.00 | 19.10 | 158,861 | -0.15(-0.78%) |
Apr 17, 2017 | 19.05 | 19.40 | 19.00 | 19.25 | 138,613 | +0.25(+1.32%) |
Apr 13, 2017 | 19.15 | 19.25 | 18.80 | 19.00 | 220,091 | -0.10(-0.52%) |
Apr 12, 2017 | 19.80 | 19.90 | 19.05 | 19.10 | 191,965 | -0.70(-3.54%) |
Apr 11, 2017 | 19.40 | 19.90 | 19.25 | 19.80 | 277,546 | +0.30(+1.54%) |
Apr 10, 2017 | 19.05 | 19.55 | 19.05 | 19.50 | 228,170 | +0.35(+1.83%) |
Apr 07, 2017 | 19.35 | 19.65 | 19.10 | 19.15 | 189,658 | -0.15(-0.78%) |
Apr 06, 2017 | 19.50 | 19.55 | 19.10 | 19.30 | 244,930 | -0.20(-1.03%) |
Apr 05, 2017 | 20.15 | 20.35 | 19.35 | 19.50 | 351,943 | -0.60(-2.99%) |
Apr 04, 2017 | 20.30 | 20.70 | 19.90 | 20.10 | 319,728 | -0.20(-0.99%) |
Apr 03, 2017 | 21.90 | 21.98 | 20.25 | 20.30 | 498,917 | -1.60(-7.31%) |
Mar 31, 2017 | 21.90 | 22.07 | 21.75 | 21.90 | 331,746 | +0.00(+0.00%) |
Mar 30, 2017 | 21.70 | 21.95 | 21.65 | 21.90 | 322,878 | +0.25(+1.15%) |
Mar 29, 2017 | 21.45 | 21.70 | 21.40 | 21.65 | 189,031 | +0.15(+0.70%) |
Mar 28, 2017 | 21.35 | 21.60 | 21.15 | 21.50 | 347,330 | +0.05(+0.23%) |
Mar 27, 2017 | 20.80 | 21.55 | 20.60 | 21.45 | 304,298 | +0.40(+1.90%) |
Mar 24, 2017 | 20.80 | 21.20 | 20.70 | 21.05 | 385,744 | +0.30(+1.45%) |
Mar 23, 2017 | 20.75 | 20.85 | 20.44 | 20.75 | 232,279 | +0.05(+0.24%) |
Mar 22, 2017 | 20.70 | 20.92 | 20.50 | 20.70 | 357,335 | -0.05(-0.24%) |
Mar 21, 2017 | 21.00 | 21.10 | 19.85 | 20.75 | 396,200 | -0.10(-0.48%) |
Mar 20, 2017 | 20.75 | 21.10 | 20.50 | 20.85 | 291,740 | +0.05(+0.24%) |
Mar 17, 2017 | 20.50 | 20.90 | 20.15 | 20.80 | 962,411 | +0.15(+0.73%) |
Mar 16, 2017 | 20.45 | 20.80 | 20.30 | 20.65 | 383,475 | +0.30(+1.47%) |
Mar 15, 2017 | 19.90 | 20.52 | 19.50 | 20.35 | 203,843 | +0.60(+3.04%) |
Mar 14, 2017 | 19.60 | 19.85 | 19.35 | 19.75 | 133,850 | +0.00(+0.00%) |
Mar 13, 2017 | 19.85 | 20.10 | 19.55 | 19.75 | 199,263 | -0.10(-0.50%) |
Mar 10, 2017 | 19.90 | 20.70 | 19.55 | 19.85 | 233,079 | +0.10(+0.51%) |
Mar 09, 2017 | 19.65 | 19.75 | 19.40 | 19.75 | 206,418 | +0.15(+0.77%) |
Mar 08, 2017 | 19.50 | 19.85 | 19.35 | 19.60 | 197,416 | +0.15(+0.77%) |
Mar 07, 2017 | 19.75 | 19.80 | 19.20 | 19.45 | 283,780 | -0.35(-1.77%) |
Mar 06, 2017 | 19.85 | 20.25 | 19.35 | 19.80 | 241,450 | -0.25(-1.25%) |
Mar 03, 2017 | 20.35 | 20.55 | 19.85 | 20.05 | 258,388 | -0.40(-1.96%) |
Mar 02, 2017 | 20.85 | 20.95 | 20.35 | 20.45 | 229,062 | -0.45(-2.15%) |