Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.60 | 17.15 | 16.30 | 16.75 | 70,934 | +0.10(+0.60%) |
May 30, 2017 | 16.45 | 17.00 | 16.45 | 16.65 | 41,144 | +0.05(+0.30%) |
May 26, 2017 | 16.25 | 16.65 | 16.10 | 16.60 | 38,837 | +0.35(+2.15%) |
May 25, 2017 | 16.85 | 16.95 | 16.00 | 16.25 | 48,528 | -0.65(-3.85%) |
May 24, 2017 | 17.05 | 17.50 | 16.70 | 16.90 | 25,544 | -0.15(-0.88%) |
May 23, 2017 | 17.25 | 17.35 | 16.90 | 17.05 | 29,054 | -0.05(-0.29%) |
May 22, 2017 | 17.25 | 17.25 | 16.90 | 17.10 | 27,475 | +0.00(+0.00%) |
May 19, 2017 | 17.30 | 17.45 | 17.05 | 17.10 | 28,810 | -0.10(-0.58%) |
May 18, 2017 | 16.85 | 17.50 | 16.80 | 17.20 | 26,095 | +0.20(+1.18%) |
May 17, 2017 | 17.55 | 17.60 | 16.90 | 17.00 | 49,586 | -0.75(-4.23%) |
May 16, 2017 | 18.00 | 18.20 | 17.75 | 17.75 | 33,105 | -0.20(-1.11%) |
May 15, 2017 | 17.20 | 18.20 | 17.20 | 17.95 | 42,411 | +0.80(+4.66%) |
May 12, 2017 | 17.35 | 17.40 | 16.85 | 17.15 | 46,839 | -0.25(-1.44%) |
May 11, 2017 | 17.85 | 17.85 | 17.15 | 17.40 | 43,279 | -0.55(-3.06%) |
May 10, 2017 | 17.15 | 18.12 | 17.05 | 17.95 | 49,341 | +0.90(+5.28%) |
May 09, 2017 | 18.30 | 18.75 | 16.65 | 17.05 | 134,694 | -1.50(-8.09%) |
May 08, 2017 | 18.80 | 18.88 | 18.25 | 18.55 | 68,036 | -0.30(-1.59%) |
May 05, 2017 | 18.80 | 19.20 | 18.70 | 18.85 | 49,160 | +0.20(+1.07%) |
May 04, 2017 | 19.05 | 19.05 | 18.52 | 18.65 | 30,278 | -0.40(-2.10%) |
May 03, 2017 | 18.80 | 19.25 | 18.70 | 19.05 | 38,179 | +0.15(+0.79%) |
May 02, 2017 | 19.05 | 19.20 | 18.70 | 18.90 | 29,347 | -0.15(-0.79%) |
May 01, 2017 | 19.60 | 19.60 | 18.95 | 19.05 | 32,052 | -0.55(-2.81%) |
Apr 28, 2017 | 20.00 | 20.00 | 19.55 | 19.60 | 38,257 | -0.35(-1.75%) |
Apr 27, 2017 | 20.35 | 20.40 | 19.60 | 19.95 | 44,764 | -0.40(-1.97%) |
Apr 26, 2017 | 20.60 | 20.80 | 20.25 | 20.35 | 76,972 | -0.45(-2.16%) |
Apr 25, 2017 | 20.85 | 21.15 | 20.68 | 20.80 | 74,551 | +0.05(+0.24%) |
Apr 24, 2017 | 21.35 | 21.35 | 20.55 | 20.75 | 63,707 | -0.10(-0.48%) |
Apr 21, 2017 | 20.80 | 21.10 | 20.45 | 20.85 | 71,623 | -0.05(-0.24%) |
Apr 20, 2017 | 20.65 | 20.95 | 20.50 | 20.90 | 58,405 | +0.40(+1.95%) |
Apr 19, 2017 | 20.75 | 20.96 | 20.45 | 20.50 | 85,144 | -0.30(-1.44%) |
Apr 18, 2017 | 20.95 | 21.25 | 20.60 | 20.80 | 19,437 | -0.35(-1.65%) |
Apr 17, 2017 | 21.40 | 21.40 | 20.85 | 21.15 | 32,011 | -0.05(-0.24%) |
Apr 13, 2017 | 21.60 | 21.74 | 21.10 | 21.20 | 38,540 | -0.35(-1.62%) |
Apr 12, 2017 | 22.75 | 22.75 | 21.40 | 21.55 | 34,884 | -1.10(-4.86%) |
Apr 11, 2017 | 22.45 | 22.91 | 22.20 | 22.65 | 192,985 | +0.35(+1.57%) |
Apr 10, 2017 | 22.15 | 22.55 | 21.65 | 22.30 | 55,198 | +0.30(+1.36%) |
Apr 07, 2017 | 21.50 | 22.10 | 21.48 | 22.00 | 77,473 | +0.60(+2.80%) |
Apr 06, 2017 | 20.60 | 21.50 | 20.50 | 21.40 | 42,944 | +1.05(+5.16%) |
Apr 05, 2017 | 20.75 | 21.50 | 20.35 | 20.35 | 38,145 | -0.05(-0.25%) |
Apr 04, 2017 | 21.35 | 21.35 | 20.30 | 20.40 | 40,524 | -0.75(-3.55%) |
Apr 03, 2017 | 21.55 | 21.95 | 21.05 | 21.15 | 45,845 | -0.30(-1.40%) |
Mar 31, 2017 | 21.30 | 21.70 | 20.95 | 21.45 | 70,427 | +0.25(+1.18%) |
Mar 30, 2017 | 21.35 | 21.70 | 21.15 | 21.20 | 34,336 | -0.30(-1.40%) |
Mar 29, 2017 | 19.60 | 21.50 | 19.50 | 21.50 | 59,793 | +1.80(+9.14%) |
Mar 28, 2017 | 19.85 | 20.15 | 19.55 | 19.70 | 45,234 | -0.20(-1.01%) |
Mar 27, 2017 | 19.15 | 20.03 | 19.15 | 19.90 | 30,471 | +0.45(+2.31%) |
Mar 24, 2017 | 19.80 | 20.25 | 19.30 | 19.45 | 28,628 | -0.20(-1.02%) |
Mar 23, 2017 | 19.50 | 20.00 | 19.50 | 19.65 | 29,231 | +0.15(+0.77%) |
Mar 22, 2017 | 20.00 | 20.25 | 19.15 | 19.50 | 40,529 | -0.50(-2.50%) |
Mar 21, 2017 | 20.75 | 20.80 | 19.95 | 20.00 | 35,214 | -0.65(-3.15%) |
Mar 20, 2017 | 20.95 | 21.05 | 20.30 | 20.65 | 35,048 | -0.30(-1.43%) |
Mar 17, 2017 | 20.15 | 21.25 | 20.15 | 20.95 | 79,844 | +0.65(+3.20%) |
Mar 16, 2017 | 19.70 | 20.75 | 19.20 | 20.30 | 112,961 | +0.75(+3.84%) |
Mar 15, 2017 | 18.80 | 19.70 | 18.65 | 19.55 | 72,152 | +1.00(+5.39%) |
Mar 14, 2017 | 18.65 | 18.95 | 18.05 | 18.55 | 47,515 | -0.30(-1.59%) |
Mar 13, 2017 | 19.00 | 19.10 | 18.70 | 18.85 | 45,979 | -0.20(-1.05%) |
Mar 10, 2017 | 19.20 | 19.60 | 18.79 | 19.05 | 63,470 | +0.15(+0.79%) |
Mar 09, 2017 | 18.15 | 19.00 | 18.10 | 18.90 | 52,162 | +0.80(+4.42%) |
Mar 08, 2017 | 17.80 | 18.25 | 17.55 | 18.10 | 46,550 | +0.30(+1.69%) |
Mar 07, 2017 | 16.75 | 18.35 | 16.75 | 17.80 | 63,278 | +0.15(+0.85%) |
Mar 06, 2017 | 17.55 | 17.85 | 17.48 | 17.65 | 34,507 | +0.10(+0.57%) |
Mar 03, 2017 | 18.35 | 18.35 | 17.55 | 17.55 | 28,280 | -0.65(-3.57%) |
Mar 02, 2017 | 18.20 | 18.35 | 18.05 | 18.20 | 19,150 | -0.15(-0.82%) |