Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.35 | 17.55 | 17.10 | 17.50 | 567,573 | +0.20(+1.16%) |
May 30, 2017 | 17.25 | 17.50 | 17.15 | 17.30 | 238,618 | +0.10(+0.58%) |
May 26, 2017 | 17.40 | 17.40 | 16.98 | 17.20 | 218,913 | -0.20(-1.15%) |
May 25, 2017 | 17.40 | 17.45 | 17.20 | 17.40 | 154,765 | +0.00(+0.00%) |
May 24, 2017 | 17.40 | 17.55 | 17.20 | 17.40 | 210,391 | +0.05(+0.29%) |
May 23, 2017 | 17.60 | 17.60 | 17.25 | 17.35 | 183,569 | -0.15(-0.86%) |
May 22, 2017 | 17.50 | 17.75 | 17.30 | 17.50 | 183,149 | +0.05(+0.29%) |
May 19, 2017 | 17.35 | 17.60 | 17.30 | 17.45 | 175,261 | +0.15(+0.87%) |
May 18, 2017 | 17.25 | 17.55 | 17.10 | 17.30 | 164,783 | +0.05(+0.29%) |
May 17, 2017 | 17.45 | 17.65 | 17.23 | 17.25 | 217,171 | -0.25(-1.43%) |
May 16, 2017 | 17.60 | 17.65 | 17.25 | 17.50 | 214,345 | +0.00(+0.00%) |
May 15, 2017 | 17.45 | 17.65 | 17.35 | 17.50 | 288,297 | +0.05(+0.29%) |
May 12, 2017 | 17.60 | 17.70 | 17.20 | 17.45 | 329,091 | -0.10(-0.57%) |
May 11, 2017 | 17.60 | 17.85 | 17.43 | 17.55 | 584,068 | -0.05(-0.28%) |
May 10, 2017 | 17.75 | 17.95 | 17.60 | 17.60 | 347,883 | -0.25(-1.40%) |
May 09, 2017 | 18.35 | 18.38 | 17.60 | 17.85 | 643,937 | -0.50(-2.72%) |
May 08, 2017 | 19.10 | 19.12 | 18.25 | 18.35 | 476,183 | -0.75(-3.93%) |
May 05, 2017 | 19.30 | 19.35 | 18.77 | 19.10 | 406,548 | -0.15(-0.78%) |
May 04, 2017 | 19.40 | 19.75 | 19.10 | 19.25 | 277,387 | -0.20(-1.03%) |
May 03, 2017 | 20.45 | 20.80 | 18.25 | 19.45 | 1,184,762 | -2.55(-11.59%) |
May 02, 2017 | 21.95 | 22.15 | 21.45 | 22.00 | 413,684 | +0.05(+0.23%) |
May 01, 2017 | 22.00 | 22.35 | 21.70 | 21.95 | 325,908 | +0.00(+0.00%) |
Apr 28, 2017 | 21.90 | 22.00 | 21.65 | 21.95 | 184,289 | +0.00(+0.00%) |
Apr 27, 2017 | 21.70 | 22.00 | 21.05 | 21.95 | 201,983 | +0.10(+0.46%) |
Apr 26, 2017 | 21.55 | 21.95 | 21.40 | 21.85 | 181,570 | +0.25(+1.16%) |
Apr 25, 2017 | 21.95 | 21.35 | 21.60 | 241,099 | -0.05(-0.23%) | |
Apr 24, 2017 | 21.00 | 21.95 | 20.85 | 21.65 | 355,496 | +0.75(+3.59%) |
Apr 21, 2017 | 20.65 | 21.00 | 20.50 | 20.90 | 194,292 | +0.35(+1.70%) |
Apr 20, 2017 | 20.15 | 20.75 | 20.10 | 20.55 | 171,769 | +0.50(+2.49%) |
Apr 19, 2017 | 20.25 | 20.30 | 20.00 | 20.05 | 103,474 | -0.20(-0.99%) |
Apr 18, 2017 | 19.95 | 20.25 | 19.80 | 20.25 | 116,882 | +0.20(+1.00%) |
Apr 17, 2017 | 20.00 | 20.10 | 19.80 | 20.05 | 89,640 | +0.15(+0.75%) |
Apr 13, 2017 | 20.10 | 20.15 | 19.70 | 19.90 | 106,739 | -0.30(-1.49%) |
Apr 12, 2017 | 20.45 | 20.45 | 20.10 | 20.20 | 129,580 | -0.30(-1.46%) |
Apr 11, 2017 | 20.15 | 20.55 | 20.05 | 20.50 | 123,088 | +0.35(+1.74%) |
Apr 10, 2017 | 20.45 | 20.45 | 19.90 | 20.15 | 197,114 | -0.35(-1.71%) |
Apr 07, 2017 | 20.65 | 20.70 | 20.25 | 20.50 | 119,276 | -0.20(-0.97%) |
Apr 06, 2017 | 20.55 | 20.75 | 20.45 | 20.70 | 157,105 | +0.15(+0.73%) |
Apr 05, 2017 | 20.10 | 20.65 | 20.05 | 20.55 | 255,651 | +0.55(+2.75%) |
Apr 04, 2017 | 20.05 | 20.43 | 19.85 | 20.00 | 185,302 | -0.10(-0.50%) |
Apr 03, 2017 | 20.55 | 20.60 | 19.95 | 20.10 | 177,685 | -0.40(-1.95%) |
Mar 31, 2017 | 20.45 | 20.85 | 20.30 | 20.50 | 295,252 | +0.05(+0.24%) |
Mar 30, 2017 | 20.35 | 20.55 | 20.25 | 20.45 | 128,940 | +0.15(+0.74%) |
Mar 29, 2017 | 20.00 | 20.60 | 19.88 | 20.30 | 321,963 | +0.20(+1.00%) |
Mar 28, 2017 | 19.45 | 20.10 | 19.35 | 20.10 | 259,717 | +0.70(+3.61%) |
Mar 27, 2017 | 19.50 | 19.65 | 19.20 | 19.40 | 226,944 | -0.30(-1.52%) |
Mar 24, 2017 | 19.60 | 19.75 | 19.35 | 19.70 | 140,855 | +0.10(+0.51%) |
Mar 23, 2017 | 19.25 | 19.75 | 19.10 | 19.60 | 233,188 | +0.45(+2.35%) |
Mar 22, 2017 | 19.00 | 19.20 | 18.85 | 19.15 | 247,322 | +0.15(+0.79%) |
Mar 21, 2017 | 18.90 | 19.10 | 18.50 | 19.00 | 382,430 | +0.15(+0.80%) |
Mar 20, 2017 | 19.05 | 19.05 | 18.70 | 18.85 | 173,619 | -0.25(-1.31%) |
Mar 17, 2017 | 18.75 | 19.15 | 18.75 | 19.10 | 216,759 | +0.30(+1.60%) |
Mar 16, 2017 | 18.90 | 19.00 | 18.65 | 18.80 | 183,309 | +0.05(+0.27%) |
Mar 15, 2017 | 18.65 | 18.85 | 18.40 | 18.75 | 245,090 | +0.10(+0.54%) |
Mar 14, 2017 | 18.75 | 19.10 | 18.45 | 18.65 | 309,934 | +0.00(+0.00%) |
Mar 13, 2017 | 18.65 | 18.70 | 18.45 | 18.65 | 217,605 | -0.05(-0.27%) |
Mar 10, 2017 | 18.40 | 18.75 | 18.20 | 18.70 | 406,776 | +0.25(+1.36%) |
Mar 09, 2017 | 18.75 | 18.75 | 17.55 | 18.45 | 905,236 | -0.40(-2.12%) |
Mar 08, 2017 | 18.50 | 19.20 | 17.90 | 18.85 | 1,309,565 | -0.90(-4.56%) |
Mar 07, 2017 | 20.20 | 20.30 | 19.60 | 19.75 | 580,378 | -0.40(-1.99%) |
Mar 06, 2017 | 20.55 | 20.75 | 20.10 | 20.15 | 595,136 | -0.50(-2.42%) |
Mar 03, 2017 | 20.45 | 20.70 | 20.25 | 20.65 | 170,501 | +0.15(+0.73%) |
Mar 02, 2017 | 21.15 | 21.15 | 20.50 | 20.50 | 566,931 | -0.75(-3.53%) |