Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.72 | 15.77 | 15.33 | 15.59 | 135,260 | -0.04(-0.28%) |
May 30, 2017 | 15.81 | 15.90 | 15.46 | 15.64 | 198,019 | -0.17(-1.10%) |
May 26, 2017 | 16.11 | 16.11 | 15.68 | 15.81 | 120,331 | -0.30(-1.88%) |
May 25, 2017 | 16.20 | 16.42 | 16.07 | 16.11 | 222,446 | -0.04(-0.27%) |
May 24, 2017 | 16.07 | 16.20 | 15.77 | 16.16 | 189,746 | +0.09(+0.54%) |
May 23, 2017 | 16.16 | 16.18 | 15.90 | 16.07 | 165,623 | +0.00(+0.00%) |
May 22, 2017 | 16.16 | 16.29 | 15.94 | 16.07 | 131,673 | -0.04(-0.27%) |
May 19, 2017 | 15.94 | 16.24 | 15.81 | 16.11 | 157,082 | +0.17(+1.09%) |
May 18, 2017 | 15.85 | 16.24 | 15.81 | 15.94 | 203,742 | -0.04(-0.27%) |
May 17, 2017 | 16.11 | 16.24 | 15.81 | 15.98 | 162,231 | -0.35(-2.12%) |
May 16, 2017 | 16.72 | 16.72 | 16.20 | 16.33 | 196,792 | -0.35(-2.08%) |
May 15, 2017 | 16.46 | 16.98 | 16.37 | 16.68 | 180,569 | +0.22(+1.32%) |
May 12, 2017 | 17.15 | 17.20 | 16.20 | 16.46 | 342,841 | -0.78(-4.52%) |
May 11, 2017 | 17.80 | 17.80 | 17.15 | 17.24 | 236,357 | -0.61(-3.40%) |
May 10, 2017 | 18.02 | 18.11 | 17.72 | 17.85 | 80,057 | -0.26(-1.44%) |
May 09, 2017 | 17.76 | 18.24 | 17.50 | 18.11 | 172,967 | +0.35(+1.95%) |
May 08, 2017 | 17.98 | 18.15 | 17.72 | 17.76 | 117,085 | -0.26(-1.44%) |
May 05, 2017 | 18.15 | 18.15 | 17.54 | 18.02 | 240,104 | -0.13(-0.72%) |
May 04, 2017 | 18.02 | 18.32 | 17.93 | 18.15 | 153,337 | +0.22(+1.21%) |
May 03, 2017 | 18.89 | 18.97 | 17.28 | 17.93 | 369,376 | -1.30(-6.76%) |
May 02, 2017 | 19.45 | 19.45 | 18.80 | 19.23 | 233,248 | -0.22(-1.11%) |
May 01, 2017 | 19.71 | 19.80 | 19.12 | 19.45 | 247,759 | -0.22(-1.10%) |
Apr 28, 2017 | 19.88 | 20.01 | 19.54 | 19.67 | 254,668 | -0.22(-1.09%) |
Apr 27, 2017 | 19.75 | 19.88 | 19.58 | 19.88 | 141,756 | +0.17(+0.88%) |
Apr 26, 2017 | 19.58 | 19.77 | 19.45 | 19.71 | 161,146 | +0.09(+0.44%) |
Apr 25, 2017 | 20.10 | 19.58 | 19.62 | 126,264 | -0.13(-0.66%) | |
Apr 24, 2017 | 19.84 | 20.14 | 19.58 | 19.75 | 170,659 | +0.13(+0.66%) |
Apr 21, 2017 | 19.75 | 19.84 | 19.54 | 19.62 | 130,849 | -0.22(-1.09%) |
Apr 20, 2017 | 19.45 | 19.88 | 19.32 | 19.84 | 287,251 | +0.52(+2.69%) |
Apr 19, 2017 | 18.93 | 19.36 | 18.93 | 19.32 | 149,420 | +0.43(+2.29%) |
Apr 18, 2017 | 18.54 | 18.97 | 18.50 | 18.89 | 126,824 | +0.26(+1.40%) |
Apr 17, 2017 | 18.58 | 18.71 | 18.21 | 18.63 | 286,145 | +0.13(+0.70%) |
Apr 13, 2017 | 19.02 | 19.10 | 18.50 | 18.50 | 150,574 | -0.61(-3.17%) |
Apr 12, 2017 | 19.45 | 19.46 | 18.93 | 19.10 | 77,376 | -0.39(-2.00%) |
Apr 11, 2017 | 19.23 | 19.60 | 19.02 | 19.49 | 208,816 | +0.17(+0.90%) |
Apr 10, 2017 | 19.62 | 19.15 | 19.32 | 106,138 | +0.17(+0.91%) | |
Apr 07, 2017 | 19.06 | 19.36 | 18.97 | 19.15 | 123,991 | +0.00(+0.00%) |
Apr 06, 2017 | 19.28 | 19.32 | 18.89 | 19.15 | 256,710 | -0.17(-0.90%) |
Apr 05, 2017 | 19.67 | 20.14 | 19.15 | 19.32 | 113,916 | -0.17(-0.89%) |
Apr 04, 2017 | 19.84 | 19.88 | 19.28 | 19.49 | 110,189 | -0.43(-2.17%) |
Apr 03, 2017 | 20.58 | 21.05 | 19.75 | 19.93 | 177,199 | -0.65(-3.16%) |
Mar 31, 2017 | 20.53 | 20.79 | 20.30 | 20.58 | 174,457 | +0.04(+0.21%) |
Mar 30, 2017 | 20.36 | 20.75 | 20.23 | 20.53 | 164,345 | +0.17(+0.85%) |
Mar 29, 2017 | 20.10 | 20.49 | 20.06 | 20.36 | 114,164 | +0.17(+0.86%) |
Mar 28, 2017 | 20.14 | 20.49 | 20.01 | 20.19 | 150,619 | -0.04(-0.21%) |
Mar 27, 2017 | 20.10 | 20.36 | 20.01 | 20.23 | 115,305 | -0.22(-1.06%) |
Mar 24, 2017 | 20.32 | 20.66 | 20.19 | 20.45 | 126,418 | +0.13(+0.64%) |
Mar 23, 2017 | 20.10 | 20.49 | 19.97 | 20.32 | 147,140 | +0.13(+0.64%) |
Mar 22, 2017 | 20.53 | 20.84 | 20.01 | 20.19 | 114,507 | -0.39(-1.89%) |
Mar 21, 2017 | 21.48 | 21.48 | 20.53 | 20.58 | 180,548 | -0.91(-4.23%) |
Mar 20, 2017 | 21.66 | 21.74 | 21.05 | 21.48 | 76,238 | -0.17(-0.80%) |
Mar 17, 2017 | 21.44 | 21.74 | 21.35 | 21.66 | 165,843 | +0.17(+0.81%) |
Mar 16, 2017 | 21.57 | 21.70 | 21.35 | 21.48 | 84,786 | +0.00(+0.00%) |
Mar 15, 2017 | 21.31 | 21.61 | 21.12 | 21.48 | 115,831 | +0.26(+1.22%) |
Mar 14, 2017 | 20.84 | 21.35 | 20.66 | 21.22 | 104,073 | +0.26(+1.24%) |
Mar 13, 2017 | 21.31 | 20.84 | 20.96 | 221,256 | -0.39(-1.83%) | |
Mar 10, 2017 | 21.53 | 21.66 | 21.18 | 21.35 | 115,639 | -0.04(-0.20%) |
Mar 09, 2017 | 21.40 | 21.44 | 21.27 | 21.40 | 104,034 | +0.04(+0.20%) |
Mar 08, 2017 | 21.35 | 21.66 | 21.18 | 21.35 | 102,299 | +0.06(+0.28%) |
Mar 07, 2017 | 21.25 | 21.51 | 21.08 | 21.29 | 106,760 | +0.00(+0.00%) |
Mar 06, 2017 | 21.81 | 21.94 | 21.24 | 21.29 | 193,574 | -0.52(-2.37%) |
Mar 03, 2017 | 22.03 | 22.20 | 21.60 | 21.81 | 141,396 | -0.17(-0.78%) |
Mar 02, 2017 | 22.46 | 22.46 | 21.81 | 21.98 | 121,432 | -0.56(-2.49%) |