Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.90 | 19.20 | 17.50 | 17.60 | 106,624 | -0.30(-1.68%) |
May 30, 2017 | 18.10 | 18.10 | 17.60 | 17.90 | 89,988 | -0.25(-1.38%) |
May 26, 2017 | 18.10 | 18.40 | 17.95 | 18.15 | 42,445 | +0.05(+0.28%) |
May 25, 2017 | 18.55 | 18.85 | 18.10 | 18.10 | 67,414 | -0.35(-1.90%) |
May 24, 2017 | 18.00 | 18.60 | 17.95 | 18.45 | 70,570 | +0.35(+1.93%) |
May 23, 2017 | 18.35 | 18.60 | 17.95 | 18.10 | 47,237 | -0.20(-1.09%) |
May 22, 2017 | 18.15 | 18.60 | 17.90 | 18.30 | 71,690 | +0.20(+1.10%) |
May 19, 2017 | 18.50 | 18.75 | 18.00 | 18.10 | 82,922 | -0.40(-2.16%) |
May 18, 2017 | 18.55 | 18.80 | 18.45 | 18.50 | 73,008 | -0.15(-0.80%) |
May 17, 2017 | 19.25 | 19.35 | 18.55 | 18.65 | 85,527 | -0.75(-3.87%) |
May 16, 2017 | 19.35 | 19.60 | 18.85 | 19.40 | 110,841 | +0.10(+0.52%) |
May 15, 2017 | 20.60 | 20.85 | 19.20 | 19.30 | 116,144 | -1.20(-5.85%) |
May 12, 2017 | 21.60 | 21.60 | 20.40 | 20.50 | 124,691 | -1.25(-5.75%) |
May 11, 2017 | 21.75 | 21.90 | 20.90 | 21.75 | 93,378 | -0.10(-0.46%) |
May 10, 2017 | 21.75 | 22.20 | 21.40 | 21.85 | 61,176 | -0.05(-0.23%) |
May 09, 2017 | 21.95 | 22.10 | 21.65 | 21.90 | 50,276 | -0.10(-0.45%) |
May 08, 2017 | 22.10 | 22.35 | 21.65 | 22.00 | 58,182 | -0.15(-0.68%) |
May 05, 2017 | 22.60 | 22.70 | 21.85 | 22.15 | 86,334 | -0.60(-2.64%) |
May 04, 2017 | 23.90 | 24.05 | 22.50 | 22.75 | 136,650 | -1.20(-5.01%) |
May 03, 2017 | 24.15 | 24.32 | 22.75 | 23.95 | 112,581 | -0.10(-0.42%) |
May 02, 2017 | 24.20 | 24.57 | 23.75 | 24.05 | 109,581 | -0.10(-0.41%) |
May 01, 2017 | 23.60 | 24.80 | 23.45 | 24.15 | 287,503 | +0.55(+2.33%) |
Apr 28, 2017 | 22.90 | 23.75 | 22.75 | 23.60 | 178,592 | +0.65(+2.83%) |
Apr 27, 2017 | 22.30 | 23.15 | 22.00 | 22.95 | 159,117 | +0.65(+2.91%) |
Apr 26, 2017 | 21.65 | 22.30 | 21.65 | 22.30 | 98,232 | +0.60(+2.76%) |
Apr 25, 2017 | 21.80 | 21.95 | 21.60 | 21.70 | 114,762 | +0.10(+0.46%) |
Apr 24, 2017 | 21.50 | 22.00 | 21.50 | 21.60 | 55,257 | +0.10(+0.47%) |
Apr 21, 2017 | 21.45 | 21.85 | 21.05 | 21.50 | 49,480 | +0.05(+0.23%) |
Apr 20, 2017 | 21.35 | 22.10 | 21.35 | 21.45 | 63,754 | +0.30(+1.42%) |
Apr 19, 2017 | 20.95 | 21.25 | 20.95 | 21.15 | 38,806 | +0.25(+1.20%) |
Apr 18, 2017 | 20.60 | 21.05 | 20.60 | 20.90 | 50,417 | +0.25(+1.21%) |
Apr 17, 2017 | 20.70 | 21.10 | 20.60 | 20.65 | 41,567 | -0.05(-0.24%) |
Apr 13, 2017 | 21.20 | 21.25 | 20.60 | 20.70 | 30,970 | -0.40(-1.90%) |
Apr 12, 2017 | 21.15 | 21.35 | 21.05 | 21.10 | 24,618 | -0.15(-0.71%) |
Apr 11, 2017 | 20.80 | 21.35 | 20.80 | 21.25 | 49,529 | +0.35(+1.67%) |
Apr 10, 2017 | 20.40 | 21.15 | 20.40 | 20.90 | 29,591 | +0.40(+1.95%) |
Apr 07, 2017 | 20.90 | 20.90 | 20.45 | 20.50 | 142,745 | -0.45(-2.15%) |
Apr 06, 2017 | 20.55 | 21.30 | 20.55 | 20.95 | 58,110 | +0.35(+1.70%) |
Apr 05, 2017 | 21.25 | 21.40 | 20.45 | 20.60 | 102,629 | -0.60(-2.83%) |
Apr 04, 2017 | 21.05 | 21.40 | 21.00 | 21.20 | 95,409 | +0.00(+0.00%) |
Apr 03, 2017 | 21.60 | 21.75 | 21.10 | 21.20 | 59,864 | -0.25(-1.17%) |
Mar 31, 2017 | 21.35 | 21.60 | 21.10 | 21.45 | 68,970 | +0.05(+0.23%) |
Mar 30, 2017 | 20.85 | 21.50 | 20.85 | 21.40 | 106,533 | +0.20(+0.94%) |
Mar 29, 2017 | 20.35 | 21.50 | 20.20 | 21.20 | 144,380 | +0.75(+3.67%) |
Mar 28, 2017 | 19.80 | 20.60 | 19.70 | 20.45 | 103,251 | +1.05(+5.41%) |
Mar 27, 2017 | 19.20 | 19.90 | 19.20 | 19.40 | 51,346 | +0.00(+0.00%) |
Mar 24, 2017 | 19.30 | 19.80 | 19.30 | 19.40 | 64,085 | +0.00(+0.00%) |
Mar 23, 2017 | 19.05 | 19.80 | 19.00 | 19.40 | 58,099 | +0.30(+1.57%) |
Mar 22, 2017 | 19.50 | 19.50 | 18.05 | 19.10 | 127,560 | -0.55(-2.80%) |
Mar 21, 2017 | 20.00 | 20.55 | 19.05 | 19.65 | 154,220 | +0.45(+2.34%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.05 | 19.20 | 66,679 | -0.75(-3.76%) |
Mar 17, 2017 | 19.35 | 19.95 | 19.27 | 19.95 | 125,495 | +0.40(+2.05%) |
Mar 16, 2017 | 19.20 | 19.60 | 19.18 | 19.55 | 27,267 | +0.35(+1.82%) |
Mar 15, 2017 | 18.60 | 19.30 | 18.60 | 19.20 | 42,384 | +0.50(+2.67%) |
Mar 14, 2017 | 19.10 | 19.20 | 18.55 | 18.70 | 37,051 | -0.50(-2.60%) |
Mar 13, 2017 | 19.05 | 19.65 | 19.05 | 19.20 | 79,746 | +0.25(+1.32%) |
Mar 10, 2017 | 18.90 | 19.10 | 18.60 | 18.95 | 67,485 | +0.20(+1.07%) |
Mar 09, 2017 | 18.75 | 18.95 | 18.50 | 18.75 | 76,328 | +0.00(+0.00%) |
Mar 08, 2017 | 18.25 | 18.85 | 17.80 | 18.75 | 129,333 | +0.60(+3.31%) |
Mar 07, 2017 | 18.00 | 18.30 | 17.80 | 18.15 | 104,512 | +0.05(+0.28%) |
Mar 06, 2017 | 17.90 | 18.25 | 17.18 | 18.10 | 46,555 | +0.20(+1.12%) |
Mar 03, 2017 | 18.15 | 18.35 | 17.90 | 17.90 | 62,153 | -0.40(-2.19%) |
Mar 02, 2017 | 17.90 | 18.35 | 17.85 | 18.30 | 72,605 | +0.30(+1.67%) |