Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.13 | 20.00 | 19.03 | 19.87 | 1,813 | -0.13(-0.65%) |
May 30, 2017 | 19.90 | 20.00 | 19.90 | 20.00 | 1,236 | +0.44(+2.25%) |
May 26, 2017 | 19.90 | 19.90 | 19.56 | 19.56 | 733 | -0.12(-0.61%) |
May 25, 2017 | 18.59 | 19.68 | 18.59 | 19.68 | 1,006 | +0.56(+2.93%) |
May 24, 2017 | 18.34 | 19.68 | 18.34 | 19.12 | 1,740 | -0.56(-2.85%) |
May 23, 2017 | 19.25 | 19.68 | 19.25 | 19.68 | 1,357 | +1.38(+7.54%) |
May 22, 2017 | 18.55 | 18.55 | 18.30 | 18.30 | 851 | +0.05(+0.27%) |
May 19, 2017 | 19.76 | 19.76 | 18.25 | 18.25 | 1,767 | -2.55(-12.26%) |
May 18, 2017 | 21.50 | 22.00 | 20.80 | 20.80 | 2,085 | -0.70(-3.26%) |
May 17, 2017 | 18.50 | 21.50 | 18.50 | 21.50 | 1,042 | +1.25(+6.17%) |
May 16, 2017 | 20.24 | 20.50 | 20.22 | 20.25 | 7,523 | +0.85(+4.38%) |
May 15, 2017 | 19.96 | 19.99 | 19.40 | 19.40 | 2,320 | -0.55(-2.76%) |
May 12, 2017 | 19.85 | 19.95 | 19.85 | 19.95 | 847 | +0.36(+1.84%) |
May 11, 2017 | 18.98 | 19.59 | 18.65 | 19.59 | 975 | +1.14(+6.18%) |
May 10, 2017 | 17.45 | 19.17 | 17.45 | 18.45 | 3,047 | +1.20(+6.96%) |
May 09, 2017 | 17.10 | 17.25 | 16.50 | 17.25 | 3,118 | +0.15(+0.88%) |
May 08, 2017 | 18.02 | 18.30 | 17.00 | 17.10 | 6,824 | -1.90(-10.00%) |
May 05, 2017 | 19.01 | 19.59 | 19.00 | 19.00 | 2,186 | -1.50(-7.32%) |
May 04, 2017 | 20.50 | 20.50 | 19.95 | 20.50 | 3,137 | -0.50(-2.38%) |
May 03, 2017 | 21.50 | 21.50 | 20.85 | 21.00 | 2,796 | -0.50(-2.33%) |
May 02, 2017 | 21.00 | 21.50 | 21.00 | 21.50 | 266 | +0.00(+0.00%) |
May 01, 2017 | 21.50 | 21.50 | 21.30 | 21.50 | 657 | +0.92(+4.47%) |
Apr 28, 2017 | 20.37 | 20.58 | 20.37 | 20.58 | 526 | +0.19(+0.91%) |
Apr 27, 2017 | 20.52 | 21.00 | 20.27 | 20.39 | 601 | -0.51(-2.42%) |
Apr 26, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 231 | +0.19(+0.92%) |
Apr 25, 2017 | 20.05 | 20.71 | 20.00 | 20.71 | 1,208 | +0.21(+1.02%) |
Apr 24, 2017 | 20.07 | 21.18 | 20.07 | 20.50 | 542 | -0.50(-2.38%) |
Apr 21, 2017 | 19.50 | 21.00 | 19.50 | 21.00 | 261 | +0.50(+2.44%) |
Apr 20, 2017 | 20.57 | 20.57 | 20.50 | 20.50 | 747 | +0.72(+3.64%) |
Apr 19, 2017 | 19.77 | 21.39 | 19.77 | 19.78 | 917 | -1.43(-6.74%) |
Apr 17, 2017 | 21.21 | 14 | +0.61(+2.96%) | |||
Apr 13, 2017 | 19.76 | 20.60 | 19.75 | 20.60 | 557 | +1.00(+5.10%) |
Apr 12, 2017 | 18.00 | 19.60 | 18.00 | 19.60 | 1,057 | -0.22(-1.11%) |
Apr 11, 2017 | 18.42 | 19.82 | 17.07 | 19.82 | 3,894 | +0.04(+0.20%) |
Apr 07, 2017 | 19.78 | 174 | +0.38(+1.96%) | |||
Apr 06, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 748 | +0.15(+0.78%) |
Apr 05, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 121 | +1.05(+5.77%) |
Apr 04, 2017 | 17.62 | 18.20 | 17.62 | 18.20 | 890 | +0.22(+1.20%) |
Apr 03, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 682 | -1.29(-6.68%) |
Mar 31, 2017 | 19.31 | 19.31 | 19.27 | 19.27 | 871 | +1.67(+9.49%) |
Mar 30, 2017 | 17.80 | 18.80 | 17.60 | 17.60 | 3,923 | -0.40(-2.22%) |
Mar 29, 2017 | 21.40 | 21.40 | 18.00 | 18.00 | 4,207 | -3.50(-16.28%) |
Mar 28, 2017 | 20.61 | 21.50 | 20.61 | 21.50 | 656 | +0.83(+4.02%) |
Mar 27, 2017 | 19.74 | 20.67 | 19.74 | 20.67 | 2,642 | +0.12(+0.58%) |
Mar 24, 2017 | 20.43 | 20.55 | 20.43 | 20.55 | 550 | -0.08(-0.39%) |
Mar 23, 2017 | 20.76 | 20.76 | 20.42 | 20.63 | 2,434 | -0.74(-3.46%) |
Mar 21, 2017 | 21.37 | 1 | +0.00(+0.00%) | |||
Mar 17, 2017 | 21.37 | 161 | -0.03(-0.14%) | |||
Mar 16, 2017 | 21.40 | 21.40 | 20.95 | 21.40 | 978 | +0.00(+0.00%) |
Mar 15, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 537 | +0.00(+0.00%) |
Mar 14, 2017 | 21.00 | 21.40 | 21.00 | 21.40 | 2,040 | +0.45(+2.15%) |
Mar 13, 2017 | 21.00 | 21.00 | 20.51 | 20.95 | 1,163 | +1.00(+5.01%) |
Mar 10, 2017 | 19.27 | 19.97 | 19.19 | 19.95 | 1,679 | -0.82(-3.95%) |
Mar 09, 2017 | 19.80 | 20.77 | 19.79 | 20.77 | 1,073 | +0.79(+3.95%) |
Mar 08, 2017 | 21.00 | 21.00 | 18.01 | 19.98 | 1,900 | -1.02(-4.86%) |
Mar 07, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.65(+3.19%) |
Mar 06, 2017 | 19.45 | 20.50 | 19.45 | 20.35 | 793 | +0.35(+1.75%) |
Mar 03, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 360 | -0.15(-0.74%) |