Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.80 | 17.20 | 16.30 | 17.10 | 375,804 | +0.40(+2.40%) |
May 30, 2017 | 18.05 | 18.15 | 16.65 | 16.70 | 155,871 | -1.30(-7.22%) |
May 26, 2017 | 18.55 | 18.90 | 17.75 | 18.00 | 102,172 | -0.65(-3.49%) |
May 25, 2017 | 18.90 | 19.00 | 18.45 | 18.65 | 118,305 | -0.20(-1.06%) |
May 24, 2017 | 18.55 | 19.05 | 18.21 | 18.85 | 154,778 | +0.25(+1.34%) |
May 23, 2017 | 18.20 | 18.65 | 17.70 | 18.60 | 104,986 | +0.50(+2.76%) |
May 22, 2017 | 18.00 | 18.15 | 17.48 | 18.10 | 199,269 | +0.05(+0.28%) |
May 19, 2017 | 19.05 | 19.25 | 18.00 | 18.05 | 113,509 | -1.00(-5.25%) |
May 18, 2017 | 18.30 | 19.25 | 17.68 | 19.05 | 187,645 | +0.80(+4.38%) |
May 17, 2017 | 18.95 | 19.05 | 18.10 | 18.25 | 114,819 | -0.95(-4.95%) |
May 16, 2017 | 19.30 | 19.45 | 19.05 | 19.20 | 131,610 | -0.05(-0.26%) |
May 15, 2017 | 18.70 | 19.70 | 18.50 | 19.25 | 170,637 | +0.75(+4.05%) |
May 12, 2017 | 17.90 | 18.90 | 17.70 | 18.50 | 180,912 | +0.65(+3.64%) |
May 11, 2017 | 17.40 | 17.90 | 16.85 | 17.85 | 158,221 | +0.40(+2.29%) |
May 10, 2017 | 18.45 | 18.85 | 16.55 | 17.45 | 460,552 | -1.50(-7.92%) |
May 09, 2017 | 18.40 | 18.95 | 18.30 | 18.95 | 95,326 | +0.60(+3.27%) |
May 08, 2017 | 18.50 | 18.80 | 18.07 | 18.35 | 206,552 | -0.15(-0.81%) |
May 05, 2017 | 18.90 | 19.25 | 18.20 | 18.50 | 147,072 | -0.35(-1.86%) |
May 04, 2017 | 19.25 | 19.25 | 18.60 | 18.85 | 112,122 | -0.35(-1.82%) |
May 03, 2017 | 20.50 | 20.55 | 19.05 | 19.20 | 220,183 | -1.45(-7.02%) |
May 02, 2017 | 22.30 | 22.48 | 20.15 | 20.65 | 360,102 | -1.60(-7.19%) |
May 01, 2017 | 21.00 | 22.95 | 20.90 | 22.25 | 561,357 | +1.35(+6.46%) |
Apr 28, 2017 | 21.35 | 21.35 | 20.40 | 20.90 | 538,582 | -0.05(-0.24%) |
Apr 27, 2017 | 21.25 | 21.45 | 20.88 | 20.95 | 139,400 | -0.25(-1.18%) |
Apr 26, 2017 | 20.85 | 21.50 | 20.50 | 21.20 | 206,362 | +0.30(+1.44%) |
Apr 25, 2017 | 21.65 | 21.85 | 20.65 | 20.90 | 341,095 | -0.60(-2.79%) |
Apr 24, 2017 | 20.90 | 21.50 | 20.40 | 21.50 | 239,306 | +0.95(+4.62%) |
Apr 21, 2017 | 20.60 | 20.85 | 20.35 | 20.55 | 770,518 | -0.05(-0.24%) |
Apr 20, 2017 | 20.95 | 21.00 | 20.25 | 20.60 | 248,646 | -0.20(-0.96%) |
Apr 19, 2017 | 21.05 | 21.17 | 20.50 | 20.80 | 298,774 | -0.15(-0.72%) |
Apr 18, 2017 | 20.75 | 21.05 | 20.40 | 20.95 | 254,845 | +0.05(+0.24%) |
Apr 17, 2017 | 19.75 | 20.95 | 19.50 | 20.90 | 250,050 | +1.15(+5.82%) |
Apr 13, 2017 | 18.75 | 19.80 | 18.60 | 19.75 | 306,641 | +0.95(+5.05%) |
Apr 12, 2017 | 17.80 | 19.20 | 17.50 | 18.80 | 473,923 | +0.90(+5.03%) |
Apr 11, 2017 | 17.25 | 18.30 | 17.25 | 17.90 | 397,527 | +0.80(+4.68%) |
Apr 10, 2017 | 16.80 | 17.60 | 16.80 | 17.10 | 294,648 | +0.15(+0.88%) |
Apr 07, 2017 | 17.45 | 17.50 | 16.75 | 16.95 | 454,714 | -0.70(-3.97%) |
Apr 06, 2017 | 18.35 | 18.35 | 17.20 | 17.65 | 339,339 | -0.70(-3.81%) |
Apr 05, 2017 | 19.15 | 19.25 | 18.35 | 18.35 | 294,423 | -0.75(-3.93%) |
Apr 04, 2017 | 19.70 | 20.05 | 18.90 | 19.10 | 250,096 | -0.65(-3.29%) |
Apr 03, 2017 | 19.40 | 20.10 | 19.05 | 19.75 | 571,340 | +0.45(+2.33%) |
Mar 31, 2017 | 19.95 | 20.10 | 19.23 | 19.30 | 450,411 | -0.70(-3.50%) |
Mar 30, 2017 | 20.05 | 20.10 | 19.65 | 20.00 | 403,212 | +0.05(+0.25%) |
Mar 29, 2017 | 20.50 | 20.60 | 19.81 | 19.95 | 263,137 | -0.55(-2.68%) |
Mar 28, 2017 | 20.45 | 20.90 | 20.23 | 20.50 | 388,137 | +0.15(+0.74%) |
Mar 27, 2017 | 19.85 | 20.70 | 19.75 | 20.35 | 495,938 | +0.20(+0.99%) |
Mar 24, 2017 | 20.15 | 20.30 | 19.65 | 20.15 | 360,456 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.45 | 19.80 | 20.05 | 610,678 | -0.40(-1.96%) |
Mar 22, 2017 | 20.50 | 20.90 | 20.10 | 20.45 | 2,570,103 | -1.65(-7.47%) |
Mar 21, 2017 | 24.15 | 24.15 | 21.95 | 22.10 | 211,658 | -2.00(-8.30%) |
Mar 20, 2017 | 22.05 | 24.15 | 21.80 | 24.10 | 262,823 | +2.00(+9.05%) |
Mar 17, 2017 | 19.70 | 22.55 | 19.70 | 22.10 | 468,629 | +2.40(+12.18%) |
Mar 16, 2017 | 20.65 | 20.80 | 19.55 | 19.70 | 239,817 | -0.90(-4.37%) |
Mar 15, 2017 | 20.30 | 20.88 | 20.15 | 20.60 | 395,681 | +0.35(+1.73%) |
Mar 14, 2017 | 20.45 | 20.50 | 19.90 | 20.25 | 177,217 | -0.30(-1.46%) |
Mar 13, 2017 | 20.05 | 21.10 | 20.05 | 20.55 | 198,151 | +0.40(+1.99%) |
Mar 10, 2017 | 20.30 | 20.30 | 19.25 | 20.15 | 108,397 | +0.00(+0.00%) |
Mar 09, 2017 | 20.85 | 21.20 | 20.10 | 20.15 | 129,192 | -0.80(-3.82%) |
Mar 08, 2017 | 20.75 | 22.75 | 20.75 | 20.95 | 249,903 | +0.10(+0.48%) |
Mar 07, 2017 | 19.60 | 22.25 | 19.40 | 20.85 | 543,106 | +1.20(+6.11%) |
Mar 06, 2017 | 19.50 | 20.05 | 19.30 | 19.65 | 101,448 | +0.00(+0.00%) |
Mar 03, 2017 | 19.80 | 20.00 | 19.30 | 19.65 | 82,025 | -0.05(-0.25%) |
Mar 02, 2017 | 19.55 | 20.55 | 19.40 | 19.70 | 152,060 | +0.00(+0.00%) |