Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.60 | 19.80 | 18.06 | 18.43 | 309,545 | -0.77(-4.03%) |
May 30, 2017 | 19.80 | 20.40 | 18.55 | 19.20 | 173,661 | -0.60(-3.03%) |
May 26, 2017 | 20.60 | 21.40 | 19.60 | 19.80 | 218,783 | -1.00(-4.81%) |
May 25, 2017 | 20.20 | 21.60 | 19.80 | 20.80 | 222,774 | +0.40(+1.96%) |
May 24, 2017 | 20.40 | 20.40 | 19.60 | 20.40 | 109,002 | +0.00(+0.00%) |
May 23, 2017 | 20.60 | 21.40 | 19.20 | 20.40 | 373,205 | +0.00(+0.00%) |
May 22, 2017 | 21.20 | 21.40 | 20.00 | 20.40 | 225,022 | -0.40(-1.92%) |
May 19, 2017 | 21.80 | 22.80 | 20.80 | 20.80 | 233,771 | -1.00(-4.59%) |
May 18, 2017 | 20.40 | 22.20 | 20.20 | 21.80 | 225,825 | +1.20(+5.83%) |
May 17, 2017 | 22.00 | 22.22 | 20.40 | 20.60 | 371,663 | -2.00(-8.85%) |
May 16, 2017 | 22.80 | 23.60 | 22.00 | 22.60 | 502,478 | +0.80(+3.67%) |
May 15, 2017 | 22.00 | 24.00 | 21.20 | 21.80 | 924,504 | +1.80(+9.00%) |
May 12, 2017 | 18.51 | 21.00 | 17.70 | 20.00 | 891,078 | +1.49(+8.03%) |
May 11, 2017 | 16.78 | 19.17 | 16.40 | 18.51 | 612,017 | +1.82(+10.93%) |
May 10, 2017 | 16.70 | 17.17 | 15.66 | 16.69 | 289,987 | -0.29(-1.72%) |
May 09, 2017 | 16.00 | 19.78 | 15.59 | 16.98 | 956,358 | +2.30(+15.68%) |
May 08, 2017 | 14.78 | 15.50 | 14.60 | 14.68 | 227,312 | -0.19(-1.26%) |
May 05, 2017 | 15.20 | 15.29 | 14.60 | 14.87 | 204,425 | -0.34(-2.21%) |
May 04, 2017 | 15.40 | 15.60 | 15.00 | 15.20 | 282,941 | -0.39(-2.48%) |
May 03, 2017 | 16.00 | 16.16 | 15.27 | 15.59 | 319,785 | -0.56(-3.49%) |
May 02, 2017 | 16.40 | 16.69 | 16.02 | 16.15 | 210,301 | -0.21(-1.26%) |
May 01, 2017 | 16.40 | 16.60 | 16.20 | 16.36 | 158,543 | +0.04(+0.23%) |
Apr 28, 2017 | 16.42 | 16.67 | 16.12 | 16.32 | 152,777 | -0.26(-1.56%) |
Apr 27, 2017 | 16.52 | 16.99 | 16.20 | 16.58 | 177,953 | -0.03(-0.17%) |
Apr 26, 2017 | 17.00 | 17.08 | 16.30 | 16.61 | 201,645 | -0.18(-1.08%) |
Apr 25, 2017 | 16.27 | 17.20 | 16.21 | 16.79 | 285,676 | +0.52(+3.17%) |
Apr 24, 2017 | 16.75 | 16.75 | 15.60 | 16.27 | 382,811 | -0.31(-1.86%) |
Apr 21, 2017 | 16.80 | 16.80 | 16.37 | 16.58 | 153,354 | +0.10(+0.58%) |
Apr 20, 2017 | 16.56 | 17.09 | 16.10 | 16.49 | 224,502 | -0.05(-0.29%) |
Apr 19, 2017 | 16.60 | 17.40 | 16.40 | 16.53 | 287,652 | -0.06(-0.34%) |
Apr 18, 2017 | 17.60 | 18.19 | 16.50 | 16.59 | 304,654 | -1.08(-6.10%) |
Apr 17, 2017 | 18.10 | 18.14 | 17.50 | 17.67 | 87,980 | -0.37(-2.06%) |
Apr 13, 2017 | 17.58 | 18.76 | 17.21 | 18.04 | 225,294 | +0.40(+2.29%) |
Apr 12, 2017 | 17.90 | 18.19 | 17.22 | 17.64 | 182,376 | -0.16(-0.92%) |
Apr 11, 2017 | 18.04 | 18.56 | 17.00 | 17.80 | 276,221 | -0.20(-1.12%) |
Apr 10, 2017 | 17.66 | 18.55 | 16.40 | 18.00 | 376,019 | +0.08(+0.42%) |
Apr 07, 2017 | 17.01 | 18.80 | 16.26 | 17.93 | 469,503 | -0.09(-0.50%) |
Apr 06, 2017 | 20.80 | 21.00 | 14.65 | 18.02 | 1,466,621 | -2.58(-12.54%) |
Apr 05, 2017 | 23.60 | 23.80 | 20.40 | 20.60 | 769,082 | -2.60(-11.21%) |
Apr 04, 2017 | 24.80 | 24.80 | 23.20 | 23.20 | 310,579 | -1.20(-4.92%) |
Apr 03, 2017 | 25.80 | 25.80 | 24.40 | 24.40 | 192,902 | -1.20(-4.69%) |
Mar 31, 2017 | 25.20 | 25.80 | 25.00 | 25.60 | 107,577 | +0.40(+1.59%) |
Mar 30, 2017 | 25.80 | 26.00 | 25.20 | 25.20 | 98,738 | -0.40(-1.56%) |
Mar 29, 2017 | 26.00 | 26.20 | 25.30 | 25.60 | 193,820 | -0.20(-0.78%) |
Mar 28, 2017 | 26.00 | 26.60 | 25.60 | 25.80 | 129,355 | -0.20(-0.77%) |
Mar 27, 2017 | 24.80 | 26.00 | 24.60 | 26.00 | 191,623 | +0.80(+3.17%) |
Mar 24, 2017 | 25.60 | 25.80 | 25.00 | 25.20 | 106,808 | -0.20(-0.79%) |
Mar 23, 2017 | 25.20 | 26.00 | 24.80 | 25.40 | 206,813 | +0.60(+2.42%) |
Mar 22, 2017 | 24.40 | 25.60 | 24.40 | 24.80 | 275,170 | +0.40(+1.64%) |
Mar 21, 2017 | 26.60 | 27.00 | 24.40 | 24.40 | 466,660 | -2.00(-7.58%) |
Mar 20, 2017 | 26.80 | 27.00 | 26.40 | 26.40 | 150,216 | -0.40(-1.49%) |
Mar 17, 2017 | 27.00 | 27.60 | 26.60 | 26.80 | 872,767 | -0.80(-2.90%) |
Mar 16, 2017 | 28.00 | 28.00 | 27.60 | 27.60 | 129,342 | -0.20(-0.72%) |
Mar 15, 2017 | 28.00 | 28.20 | 27.40 | 27.80 | 289,837 | +0.20(+0.72%) |
Mar 14, 2017 | 28.60 | 29.00 | 27.60 | 27.60 | 287,888 | -1.20(-4.17%) |
Mar 13, 2017 | 29.00 | 29.10 | 28.20 | 28.80 | 153,181 | -0.40(-1.37%) |
Mar 10, 2017 | 29.40 | 29.60 | 28.80 | 29.20 | 177,007 | +0.00(+0.00%) |
Mar 09, 2017 | 29.00 | 29.60 | 29.00 | 29.20 | 168,517 | +0.20(+0.69%) |
Mar 08, 2017 | 28.40 | 30.00 | 28.40 | 29.00 | 284,365 | +0.60(+2.11%) |
Mar 07, 2017 | 29.20 | 29.60 | 28.40 | 28.40 | 208,770 | -1.00(-3.40%) |
Mar 06, 2017 | 30.00 | 31.00 | 28.80 | 29.40 | 319,254 | +0.00(+0.00%) |
Mar 03, 2017 | 28.60 | 29.60 | 28.60 | 29.40 | 171,525 | +0.80(+2.80%) |
Mar 02, 2017 | 30.40 | 30.60 | 28.60 | 28.60 | 286,072 | -1.40(-4.67%) |