Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.95 | 17.54 | 16.55 | 17.43 | 500,637 | +0.47(+2.75%) |
May 30, 2017 | 17.20 | 17.29 | 16.91 | 16.96 | 179,679 | -0.39(-2.22%) |
May 26, 2017 | 17.22 | 17.52 | 17.22 | 17.35 | 227,112 | +0.13(+0.76%) |
May 25, 2017 | 17.45 | 17.60 | 17.16 | 17.22 | 177,383 | -0.20(-1.18%) |
May 24, 2017 | 17.58 | 17.95 | 17.32 | 17.42 | 245,135 | -0.43(-2.39%) |
May 23, 2017 | 17.81 | 18.09 | 17.65 | 17.85 | 207,459 | +0.11(+0.60%) |
May 22, 2017 | 18.03 | 18.20 | 17.70 | 17.74 | 511,959 | -0.23(-1.28%) |
May 19, 2017 | 17.87 | 18.18 | 17.70 | 17.97 | 189,181 | +0.15(+0.83%) |
May 18, 2017 | 17.68 | 17.95 | 17.43 | 17.82 | 299,582 | +0.16(+0.88%) |
May 17, 2017 | 18.32 | 18.26 | 17.61 | 17.67 | 418,079 | -0.66(-3.58%) |
May 16, 2017 | 17.82 | 18.41 | 17.75 | 18.32 | 309,180 | +0.48(+2.66%) |
May 15, 2017 | 18.27 | 18.32 | 17.72 | 17.85 | 332,386 | -0.34(-1.89%) |
May 12, 2017 | 18.57 | 18.57 | 17.91 | 18.19 | 318,539 | -0.39(-2.07%) |
May 11, 2017 | 17.86 | 18.62 | 17.86 | 18.58 | 452,063 | +0.62(+3.47%) |
May 10, 2017 | 17.92 | 18.29 | 17.68 | 17.95 | 453,014 | -0.07(-0.40%) |
May 09, 2017 | 18.62 | 18.81 | 17.69 | 18.03 | 452,396 | -0.66(-3.55%) |
May 08, 2017 | 18.31 | 18.93 | 18.06 | 18.69 | 457,749 | +0.32(+1.72%) |
May 05, 2017 | 17.23 | 18.46 | 17.08 | 18.38 | 562,019 | +1.13(+6.53%) |
May 04, 2017 | 18.64 | 19.37 | 16.88 | 17.25 | 2,784,757 | -4.23(-19.69%) |
May 03, 2017 | 21.22 | 21.66 | 21.01 | 21.48 | 338,079 | +0.32(+1.53%) |
May 02, 2017 | 21.41 | 21.46 | 20.94 | 21.15 | 309,583 | -0.23(-1.10%) |
May 01, 2017 | 21.00 | 21.40 | 20.93 | 21.39 | 192,353 | +0.43(+2.05%) |
Apr 28, 2017 | 21.33 | 21.33 | 20.56 | 20.96 | 277,690 | -0.34(-1.60%) |
Apr 27, 2017 | 21.32 | 21.50 | 21.11 | 21.30 | 181,276 | -0.12(-0.57%) |
Apr 26, 2017 | 20.33 | 21.47 | 20.33 | 21.42 | 381,851 | +1.05(+5.17%) |
Apr 25, 2017 | 20.13 | 20.43 | 20.04 | 20.37 | 377,940 | +0.28(+1.37%) |
Apr 24, 2017 | 20.14 | 20.37 | 20.01 | 20.09 | 450,101 | +0.13(+0.65%) |
Apr 21, 2017 | 20.45 | 20.45 | 19.81 | 19.96 | 246,496 | -0.48(-2.34%) |
Apr 20, 2017 | 20.53 | 20.79 | 20.34 | 20.44 | 536,336 | +0.02(+0.08%) |
Apr 19, 2017 | 20.17 | 20.46 | 20.03 | 20.43 | 288,290 | +0.32(+1.57%) |
Apr 18, 2017 | 19.90 | 20.15 | 19.73 | 20.11 | 277,697 | +0.15(+0.73%) |
Apr 17, 2017 | 20.12 | 20.33 | 19.66 | 19.96 | 231,252 | -0.22(-1.08%) |
Apr 13, 2017 | 19.94 | 20.27 | 19.88 | 20.18 | 525,854 | +0.21(+1.05%) |
Apr 12, 2017 | 20.16 | 20.16 | 19.78 | 19.97 | 434,128 | -0.23(-1.16%) |
Apr 11, 2017 | 19.67 | 20.34 | 19.63 | 20.21 | 378,755 | +0.51(+2.59%) |
Apr 10, 2017 | 19.58 | 20.26 | 19.57 | 19.70 | 462,197 | +0.06(+0.33%) |
Apr 07, 2017 | 19.78 | 19.85 | 19.19 | 19.63 | 361,949 | -0.30(-1.50%) |
Apr 06, 2017 | 19.30 | 19.96 | 19.16 | 19.93 | 543,477 | +0.72(+3.75%) |
Apr 05, 2017 | 19.35 | 19.69 | 18.92 | 19.21 | 1,072,556 | -0.06(-0.34%) |
Apr 04, 2017 | 20.05 | 20.17 | 19.16 | 19.28 | 648,202 | -0.85(-4.23%) |
Apr 03, 2017 | 20.25 | 20.47 | 19.65 | 20.13 | 588,469 | -0.26(-1.27%) |
Mar 31, 2017 | 19.53 | 20.52 | 19.35 | 20.39 | 755,186 | +0.82(+4.18%) |
Mar 30, 2017 | 19.37 | 20.08 | 19.28 | 19.57 | 490,009 | +0.13(+0.67%) |
Mar 29, 2017 | 19.29 | 19.50 | 18.93 | 19.44 | 523,406 | +0.12(+0.63%) |
Mar 28, 2017 | 19.21 | 19.71 | 18.89 | 19.32 | 553,039 | +0.02(+0.13%) |
Mar 27, 2017 | 18.92 | 19.57 | 18.87 | 19.29 | 665,330 | -0.11(-0.58%) |
Mar 24, 2017 | 19.96 | 20.00 | 19.10 | 19.40 | 952,338 | -0.45(-2.28%) |
Mar 23, 2017 | 17.48 | 20.04 | 17.34 | 19.86 | 8,537,069 | +2.99(+17.72%) |
Mar 22, 2017 | 17.72 | 17.80 | 16.56 | 16.87 | 1,374,944 | -1.10(-6.13%) |
Mar 21, 2017 | 18.24 | 18.50 | 17.27 | 17.97 | 518,963 | -0.36(-1.99%) |
Mar 20, 2017 | 19.11 | 19.11 | 18.23 | 18.34 | 256,924 | -0.77(-4.03%) |
Mar 17, 2017 | 19.04 | 19.33 | 19.03 | 19.11 | 462,946 | +0.11(+0.60%) |
Mar 16, 2017 | 19.25 | 19.68 | 18.85 | 18.99 | 319,045 | -0.69(-3.50%) |
Mar 15, 2017 | 19.36 | 19.79 | 19.26 | 19.68 | 392,829 | +0.38(+1.97%) |
Mar 14, 2017 | 19.57 | 19.65 | 19.12 | 19.30 | 231,861 | -0.41(-2.10%) |
Mar 13, 2017 | 20.09 | 20.13 | 19.50 | 19.71 | 174,643 | -0.37(-1.86%) |
Mar 10, 2017 | 19.98 | 20.42 | 19.97 | 20.09 | 253,107 | +0.21(+1.06%) |
Mar 09, 2017 | 19.87 | 20.11 | 19.69 | 19.87 | 199,113 | +0.04(+0.20%) |
Mar 08, 2017 | 20.90 | 20.90 | 19.77 | 19.83 | 264,116 | -1.11(-5.30%) |
Mar 07, 2017 | 21.59 | 21.59 | 20.77 | 20.94 | 335,339 | -0.70(-3.26%) |
Mar 06, 2017 | 22.22 | 22.28 | 21.44 | 21.65 | 359,147 | -0.60(-2.69%) |
Mar 03, 2017 | 21.96 | 22.61 | 21.94 | 22.25 | 261,373 | +0.24(+1.10%) |
Mar 02, 2017 | 22.09 | 22.18 | 21.63 | 22.01 | 255,787 | -0.28(-1.24%) |