Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.15 | 16.35 | 15.10 | 15.40 | 732,416 | -0.65(-4.05%) |
May 30, 2017 | 16.10 | 16.30 | 15.75 | 16.05 | 520,665 | -0.10(-0.62%) |
May 26, 2017 | 17.00 | 17.20 | 16.00 | 16.15 | 582,873 | -0.90(-5.28%) |
May 25, 2017 | 17.10 | 17.15 | 16.70 | 17.05 | 741,789 | +0.15(+0.89%) |
May 24, 2017 | 17.35 | 17.55 | 16.52 | 16.90 | 713,314 | -0.50(-2.87%) |
May 23, 2017 | 17.45 | 17.73 | 16.82 | 17.40 | 518,568 | -0.05(-0.29%) |
May 22, 2017 | 17.70 | 17.85 | 17.35 | 17.45 | 430,224 | -0.20(-1.13%) |
May 19, 2017 | 18.40 | 18.60 | 17.65 | 17.65 | 559,912 | -0.75(-4.08%) |
May 18, 2017 | 18.10 | 18.55 | 17.60 | 18.40 | 658,163 | +0.35(+1.94%) |
May 17, 2017 | 18.45 | 18.45 | 17.95 | 18.05 | 831,572 | -0.65(-3.48%) |
May 16, 2017 | 18.35 | 18.75 | 17.85 | 18.70 | 707,668 | +0.90(+5.06%) |
May 15, 2017 | 18.25 | 18.55 | 17.60 | 17.80 | 469,154 | -0.40(-2.20%) |
May 12, 2017 | 18.85 | 19.05 | 18.20 | 18.20 | 832,544 | -0.70(-3.70%) |
May 11, 2017 | 18.40 | 19.00 | 18.25 | 18.90 | 723,377 | +0.40(+2.16%) |
May 10, 2017 | 17.95 | 18.65 | 17.62 | 18.50 | 597,730 | +0.45(+2.49%) |
May 09, 2017 | 18.80 | 18.82 | 17.50 | 18.05 | 1,362,041 | -0.70(-3.73%) |
May 08, 2017 | 20.60 | 20.65 | 18.65 | 18.75 | 859,332 | -2.00(-9.64%) |
May 05, 2017 | 20.80 | 21.00 | 19.80 | 20.75 | 1,056,293 | -1.05(-4.82%) |
May 04, 2017 | 21.85 | 22.20 | 21.45 | 21.80 | 606,737 | +0.00(+0.00%) |
May 03, 2017 | 21.65 | 22.02 | 21.25 | 21.80 | 465,473 | +0.10(+0.46%) |
May 02, 2017 | 21.70 | 22.25 | 21.05 | 21.70 | 808,725 | +0.10(+0.46%) |
May 01, 2017 | 20.00 | 21.62 | 19.90 | 21.60 | 810,263 | +1.55(+7.73%) |
Apr 28, 2017 | 20.25 | 21.27 | 19.20 | 20.05 | 1,461,927 | -1.30(-6.09%) |
Apr 27, 2017 | 22.20 | 22.45 | 21.20 | 21.35 | 654,583 | -0.80(-3.61%) |
Apr 26, 2017 | 21.95 | 22.50 | 21.73 | 22.15 | 589,365 | +0.25(+1.14%) |
Apr 25, 2017 | 21.10 | 22.10 | 20.90 | 21.90 | 672,826 | +1.05(+5.04%) |
Apr 24, 2017 | 20.85 | 21.60 | 20.30 | 20.85 | 909,278 | +0.35(+1.71%) |
Apr 21, 2017 | 20.75 | 20.85 | 20.05 | 20.50 | 527,874 | -0.25(-1.20%) |
Apr 20, 2017 | 20.70 | 21.20 | 20.50 | 20.75 | 495,458 | +0.30(+1.47%) |
Apr 19, 2017 | 20.95 | 21.45 | 20.45 | 20.45 | 508,426 | -0.35(-1.68%) |
Apr 18, 2017 | 20.95 | 21.20 | 20.43 | 20.80 | 282,942 | -0.30(-1.42%) |
Apr 17, 2017 | 21.70 | 21.95 | 20.90 | 21.10 | 337,840 | -0.60(-2.76%) |
Apr 13, 2017 | 20.30 | 21.90 | 20.20 | 21.70 | 696,801 | +1.40(+6.90%) |
Apr 12, 2017 | 19.80 | 20.70 | 19.60 | 20.30 | 442,271 | +0.55(+2.78%) |
Apr 11, 2017 | 19.50 | 19.86 | 19.30 | 19.75 | 408,766 | +0.20(+1.02%) |
Apr 10, 2017 | 20.00 | 20.21 | 19.50 | 19.55 | 437,459 | -0.35(-1.76%) |
Apr 07, 2017 | 19.90 | 20.25 | 19.60 | 19.90 | 457,744 | -0.15(-0.75%) |
Apr 06, 2017 | 19.60 | 20.15 | 19.25 | 20.05 | 612,495 | +0.55(+2.82%) |
Apr 05, 2017 | 19.75 | 20.50 | 19.20 | 19.50 | 672,321 | -0.20(-1.02%) |
Apr 04, 2017 | 20.10 | 20.51 | 19.40 | 19.70 | 391,345 | -0.50(-2.48%) |
Apr 03, 2017 | 20.90 | 21.35 | 20.15 | 20.20 | 600,041 | -0.60(-2.88%) |
Mar 31, 2017 | 21.00 | 21.45 | 20.70 | 20.80 | 387,499 | -0.25(-1.19%) |
Mar 30, 2017 | 21.20 | 21.40 | 20.70 | 21.05 | 372,937 | -0.15(-0.71%) |
Mar 29, 2017 | 21.10 | 21.64 | 20.95 | 21.20 | 470,937 | +0.20(+0.95%) |
Mar 28, 2017 | 21.40 | 21.65 | 20.60 | 21.00 | 319,714 | -0.40(-1.87%) |
Mar 27, 2017 | 21.15 | 21.50 | 20.80 | 21.40 | 480,388 | +0.05(+0.23%) |
Mar 24, 2017 | 20.75 | 21.60 | 20.70 | 21.35 | 367,120 | +0.65(+3.14%) |
Mar 23, 2017 | 20.80 | 21.30 | 20.35 | 20.70 | 418,170 | -0.15(-0.72%) |
Mar 22, 2017 | 20.90 | 21.05 | 20.00 | 20.85 | 603,735 | +0.05(+0.24%) |
Mar 21, 2017 | 22.20 | 22.30 | 20.65 | 20.80 | 767,350 | -1.25(-5.67%) |
Mar 20, 2017 | 22.55 | 22.77 | 21.80 | 22.05 | 405,592 | -0.50(-2.22%) |
Mar 17, 2017 | 22.80 | 23.35 | 22.25 | 22.55 | 673,206 | -0.85(-3.63%) |
Mar 16, 2017 | 23.60 | 23.65 | 22.70 | 23.40 | 332,943 | -0.20(-0.85%) |
Mar 15, 2017 | 22.75 | 23.80 | 22.50 | 23.60 | 333,339 | +0.95(+4.19%) |
Mar 14, 2017 | 23.35 | 23.35 | 22.55 | 22.65 | 389,562 | -1.00(-4.23%) |
Mar 13, 2017 | 23.95 | 24.10 | 23.35 | 23.65 | 339,320 | -0.30(-1.25%) |
Mar 10, 2017 | 23.95 | 24.25 | 23.00 | 23.95 | 477,940 | +0.35(+1.48%) |
Mar 09, 2017 | 22.45 | 24.05 | 22.45 | 23.60 | 653,455 | +1.20(+5.36%) |
Mar 08, 2017 | 21.70 | 22.95 | 21.50 | 22.40 | 384,918 | +0.70(+3.23%) |
Mar 07, 2017 | 22.25 | 22.70 | 21.70 | 21.70 | 393,799 | -1.00(-4.41%) |
Mar 06, 2017 | 23.45 | 23.45 | 22.15 | 22.70 | 414,846 | -0.90(-3.81%) |
Mar 03, 2017 | 23.30 | 23.95 | 23.10 | 23.60 | 356,725 | +0.20(+0.85%) |
Mar 02, 2017 | 23.80 | 24.65 | 23.35 | 23.40 | 1,091,155 | -0.50(-2.09%) |