Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.57 | 18.91 | 18.11 | 18.52 | 103,536 | -0.04(-0.21%) |
May 30, 2017 | 19.08 | 19.53 | 18.48 | 18.56 | 87,280 | -0.61(-3.16%) |
May 26, 2017 | 18.80 | 19.24 | 18.64 | 19.17 | 73,920 | +0.34(+1.79%) |
May 25, 2017 | 19.54 | 19.84 | 18.49 | 18.83 | 71,298 | -0.60(-3.07%) |
May 24, 2017 | 20.09 | 20.24 | 19.18 | 19.43 | 145,228 | -0.53(-2.65%) |
May 23, 2017 | 19.45 | 20.03 | 18.42 | 19.96 | 244,804 | +0.84(+4.38%) |
May 22, 2017 | 18.16 | 19.23 | 17.64 | 19.12 | 158,316 | +0.99(+5.47%) |
May 19, 2017 | 17.31 | 18.30 | 17.23 | 18.13 | 123,740 | +1.08(+6.32%) |
May 18, 2017 | 17.42 | 17.76 | 17.01 | 17.05 | 156,864 | -0.48(-2.74%) |
May 17, 2017 | 18.54 | 18.59 | 17.43 | 17.53 | 137,971 | -1.38(-7.28%) |
May 16, 2017 | 19.27 | 19.27 | 18.61 | 18.91 | 104,144 | -0.37(-1.90%) |
May 15, 2017 | 19.17 | 19.91 | 18.85 | 19.27 | 117,196 | +0.34(+1.78%) |
May 12, 2017 | 19.48 | 19.48 | 18.48 | 18.94 | 164,055 | -0.59(-3.01%) |
May 11, 2017 | 19.26 | 19.95 | 18.82 | 19.52 | 124,429 | +0.38(+1.96%) |
May 10, 2017 | 19.58 | 19.73 | 19.02 | 19.15 | 302,069 | -0.37(-1.87%) |
May 09, 2017 | 19.77 | 19.88 | 19.17 | 19.52 | 89,497 | -0.13(-0.64%) |
May 08, 2017 | 20.05 | 20.07 | 19.00 | 19.64 | 223,234 | -0.44(-2.20%) |
May 05, 2017 | 19.01 | 20.79 | 18.98 | 20.08 | 181,857 | +1.32(+7.03%) |
May 04, 2017 | 19.84 | 19.87 | 18.55 | 18.76 | 213,846 | -1.00(-5.06%) |
May 03, 2017 | 20.69 | 20.90 | 19.52 | 19.77 | 106,881 | -1.07(-5.13%) |
May 02, 2017 | 20.59 | 21.06 | 20.25 | 20.83 | 131,378 | +0.33(+1.60%) |
May 01, 2017 | 19.81 | 21.07 | 19.67 | 20.51 | 170,661 | +0.66(+3.35%) |
Apr 28, 2017 | 20.40 | 20.40 | 19.35 | 19.84 | 133,046 | -0.63(-3.06%) |
Apr 27, 2017 | 20.87 | 21.72 | 20.31 | 20.47 | 165,250 | -0.37(-1.75%) |
Apr 26, 2017 | 20.26 | 21.38 | 20.23 | 20.83 | 271,402 | +0.43(+2.12%) |
Apr 25, 2017 | 20.21 | 20.69 | 19.82 | 20.40 | 298,794 | +0.33(+1.63%) |
Apr 24, 2017 | 18.28 | 20.39 | 18.28 | 20.07 | 587,837 | +2.20(+12.33%) |
Apr 21, 2017 | 15.64 | 18.64 | 15.64 | 17.87 | 751,303 | +2.95(+19.81%) |
Apr 20, 2017 | 14.48 | 15.24 | 14.43 | 14.92 | 81,251 | +0.62(+4.31%) |
Apr 19, 2017 | 14.25 | 14.80 | 14.18 | 14.30 | 63,494 | +0.03(+0.20%) |
Apr 18, 2017 | 14.05 | 14.43 | 13.89 | 14.27 | 80,053 | +0.11(+0.75%) |
Apr 17, 2017 | 14.24 | 14.24 | 13.91 | 14.16 | 69,363 | +0.14(+1.03%) |
Apr 13, 2017 | 14.41 | 14.59 | 13.96 | 14.02 | 83,638 | -0.43(-3.00%) |
Apr 12, 2017 | 15.20 | 15.20 | 14.40 | 14.45 | 41,988 | -0.79(-5.18%) |
Apr 11, 2017 | 15.06 | 15.35 | 14.79 | 15.24 | 40,648 | +0.12(+0.76%) |
Apr 10, 2017 | 15.52 | 15.81 | 15.02 | 15.13 | 60,431 | -0.39(-2.54%) |
Apr 07, 2017 | 15.08 | 15.56 | 14.75 | 15.52 | 87,964 | +0.49(+3.27%) |
Apr 06, 2017 | 14.45 | 15.11 | 14.27 | 15.03 | 99,719 | +0.60(+4.13%) |
Apr 05, 2017 | 14.62 | 14.90 | 14.24 | 14.43 | 113,382 | -0.06(-0.40%) |
Apr 04, 2017 | 14.58 | 14.84 | 14.27 | 14.49 | 78,153 | -0.10(-0.66%) |
Apr 03, 2017 | 15.15 | 15.20 | 14.42 | 14.59 | 91,513 | -0.56(-3.68%) |
Mar 31, 2017 | 14.89 | 15.37 | 14.83 | 15.15 | 175,284 | +0.21(+1.42%) |
Mar 30, 2017 | 14.78 | 15.04 | 14.54 | 14.93 | 90,810 | +0.13(+0.91%) |
Mar 29, 2017 | 15.05 | 15.10 | 14.50 | 14.80 | 81,179 | -0.25(-1.66%) |
Mar 28, 2017 | 14.57 | 15.57 | 14.48 | 15.05 | 112,718 | +0.62(+4.27%) |
Mar 27, 2017 | 13.57 | 14.49 | 13.52 | 14.43 | 88,390 | +0.52(+3.73%) |
Mar 24, 2017 | 13.74 | 14.66 | 13.61 | 13.91 | 57,346 | +0.20(+1.47%) |
Mar 23, 2017 | 13.56 | 13.91 | 13.49 | 13.71 | 68,454 | +0.06(+0.42%) |
Mar 22, 2017 | 13.46 | 13.78 | 13.30 | 13.65 | 116,600 | +0.03(+0.21%) |
Mar 21, 2017 | 14.15 | 14.30 | 13.60 | 13.63 | 96,120 | -0.34(-2.41%) |
Mar 20, 2017 | 14.42 | 14.42 | 13.84 | 13.96 | 51,948 | -0.45(-3.14%) |
Mar 17, 2017 | 14.47 | 14.73 | 14.29 | 14.42 | 174,499 | +0.08(+0.54%) |
Mar 16, 2017 | 14.45 | 14.74 | 14.16 | 14.34 | 49,001 | -0.13(-0.93%) |
Mar 15, 2017 | 13.94 | 14.63 | 13.80 | 14.47 | 81,669 | +0.47(+3.37%) |
Mar 14, 2017 | 13.53 | 14.01 | 13.06 | 14.00 | 92,894 | +0.29(+2.11%) |
Mar 13, 2017 | 13.91 | 14.42 | 13.56 | 13.71 | 69,916 | +0.00(+0.00%) |
Mar 10, 2017 | 13.59 | 13.80 | 13.39 | 13.71 | 84,524 | +0.28(+2.08%) |
Mar 09, 2017 | 14.31 | 14.34 | 13.29 | 13.43 | 93,589 | -1.00(-6.93%) |
Mar 08, 2017 | 14.43 | 14.92 | 14.22 | 14.43 | 136,112 | +0.16(+1.15%) |
Mar 07, 2017 | 14.28 | 14.40 | 14.06 | 14.27 | 74,182 | -0.01(-0.07%) |
Mar 06, 2017 | 14.45 | 14.68 | 14.20 | 14.28 | 56,418 | -0.54(-3.64%) |
Mar 03, 2017 | 14.98 | 15.28 | 14.65 | 14.82 | 100,881 | -0.27(-1.79%) |
Mar 02, 2017 | 15.94 | 16.00 | 15.07 | 15.09 | 80,060 | -0.94(-5.88%) |