Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.67 | 15.85 | 15.14 | 15.46 | 200,274 | -0.13(-0.83%) |
May 30, 2017 | 15.58 | 15.76 | 15.53 | 15.59 | 116,005 | -0.09(-0.57%) |
May 26, 2017 | 15.79 | 15.91 | 15.43 | 15.68 | 153,431 | -0.07(-0.44%) |
May 25, 2017 | 16.10 | 16.10 | 15.54 | 15.75 | 262,472 | -0.32(-1.99%) |
May 24, 2017 | 16.41 | 16.45 | 16.03 | 16.07 | 111,585 | -0.26(-1.59%) |
May 23, 2017 | 16.40 | 16.45 | 16.21 | 16.33 | 108,301 | -0.05(-0.31%) |
May 22, 2017 | 16.17 | 16.41 | 16.16 | 16.38 | 161,672 | +0.09(+0.55%) |
May 19, 2017 | 16.38 | 16.61 | 16.13 | 16.29 | 175,970 | +0.04(+0.25%) |
May 18, 2017 | 16.47 | 16.65 | 16.03 | 16.25 | 204,259 | -0.36(-2.17%) |
May 17, 2017 | 17.30 | 17.38 | 16.59 | 16.61 | 214,006 | -0.89(-5.09%) |
May 16, 2017 | 17.60 | 17.72 | 17.44 | 17.50 | 259,048 | -0.02(-0.11%) |
May 15, 2017 | 17.35 | 17.63 | 17.34 | 17.52 | 242,776 | +0.15(+0.86%) |
May 12, 2017 | 17.63 | 17.70 | 17.27 | 17.37 | 197,085 | -0.29(-1.64%) |
May 11, 2017 | 17.89 | 17.97 | 17.54 | 17.66 | 188,323 | -0.33(-1.83%) |
May 10, 2017 | 18.13 | 18.51 | 17.98 | 17.99 | 276,014 | -0.21(-1.15%) |
May 09, 2017 | 18.02 | 18.46 | 18.02 | 18.20 | 324,446 | +0.08(+0.44%) |
May 08, 2017 | 18.12 | 18.21 | 17.60 | 18.12 | 261,737 | -0.15(-0.82%) |
May 05, 2017 | 18.57 | 18.57 | 17.69 | 18.27 | 318,923 | -0.18(-0.98%) |
May 04, 2017 | 20.79 | 20.82 | 18.02 | 18.45 | 420,438 | -1.54(-7.70%) |
May 03, 2017 | 20.00 | 20.15 | 19.90 | 19.99 | 282,834 | -0.07(-0.35%) |
May 02, 2017 | 19.92 | 20.20 | 19.90 | 20.06 | 261,795 | +0.22(+1.11%) |
May 01, 2017 | 19.73 | 19.95 | 19.54 | 19.84 | 139,958 | +0.23(+1.17%) |
Apr 28, 2017 | 19.52 | 19.80 | 19.41 | 19.61 | 184,324 | +0.07(+0.36%) |
Apr 27, 2017 | 19.18 | 19.72 | 19.06 | 19.54 | 199,902 | +0.41(+2.14%) |
Apr 26, 2017 | 19.21 | 19.40 | 19.10 | 19.13 | 268,739 | -0.05(-0.26%) |
Apr 25, 2017 | 19.11 | 19.40 | 19.07 | 19.18 | 210,512 | +0.24(+1.27%) |
Apr 24, 2017 | 18.71 | 19.03 | 18.59 | 18.94 | 244,149 | +0.56(+3.05%) |
Apr 21, 2017 | 18.41 | 18.54 | 18.17 | 18.38 | 155,511 | +0.03(+0.16%) |
Apr 20, 2017 | 17.94 | 18.43 | 17.94 | 18.35 | 231,909 | +0.52(+2.92%) |
Apr 19, 2017 | 17.40 | 17.95 | 17.40 | 17.83 | 149,947 | +0.41(+2.35%) |
Apr 18, 2017 | 17.32 | 17.59 | 17.19 | 17.42 | 201,075 | +0.04(+0.23%) |
Apr 17, 2017 | 17.23 | 17.41 | 17.07 | 17.38 | 212,079 | +0.21(+1.22%) |
Apr 13, 2017 | 17.29 | 17.44 | 17.14 | 17.17 | 179,263 | -0.21(-1.21%) |
Apr 12, 2017 | 17.45 | 17.52 | 17.20 | 17.38 | 187,587 | -0.12(-0.69%) |
Apr 11, 2017 | 17.35 | 17.61 | 17.27 | 17.50 | 131,825 | +0.09(+0.52%) |
Apr 10, 2017 | 17.45 | 17.58 | 17.31 | 17.41 | 257,550 | -0.04(-0.23%) |
Apr 07, 2017 | 17.35 | 17.60 | 17.33 | 17.45 | 148,658 | +0.04(+0.23%) |
Apr 06, 2017 | 17.36 | 17.47 | 17.21 | 17.41 | 206,947 | +0.02(+0.12%) |
Apr 05, 2017 | 17.34 | 17.84 | 17.33 | 17.39 | 275,078 | +0.17(+0.99%) |
Apr 04, 2017 | 17.85 | 17.93 | 17.18 | 17.22 | 233,339 | -0.63(-3.53%) |
Apr 03, 2017 | 18.14 | 18.30 | 17.72 | 17.85 | 238,190 | -0.29(-1.60%) |
Mar 31, 2017 | 18.42 | 18.57 | 18.12 | 18.14 | 221,470 | -0.26(-1.41%) |
Mar 30, 2017 | 18.34 | 18.69 | 18.34 | 18.40 | 209,991 | +0.14(+0.77%) |
Mar 29, 2017 | 18.02 | 18.57 | 17.97 | 18.26 | 210,975 | +0.25(+1.39%) |
Mar 28, 2017 | 17.89 | 18.07 | 17.79 | 18.01 | 216,844 | +0.04(+0.22%) |
Mar 27, 2017 | 18.01 | 18.12 | 17.77 | 17.97 | 236,176 | -0.24(-1.32%) |
Mar 24, 2017 | 18.16 | 18.48 | 18.04 | 18.21 | 150,243 | +0.13(+0.72%) |
Mar 23, 2017 | 18.18 | 18.32 | 18.00 | 18.08 | 161,862 | -0.09(-0.50%) |
Mar 22, 2017 | 18.19 | 18.40 | 17.92 | 18.17 | 145,252 | +0.01(+0.06%) |
Mar 21, 2017 | 18.91 | 18.98 | 18.14 | 18.16 | 140,159 | -0.70(-3.71%) |
Mar 20, 2017 | 18.87 | 19.05 | 18.68 | 18.86 | 227,713 | -0.04(-0.21%) |
Mar 17, 2017 | 19.09 | 19.32 | 18.75 | 18.90 | 226,776 | -0.21(-1.10%) |
Mar 16, 2017 | 19.45 | 19.50 | 19.05 | 19.11 | 184,552 | -0.11(-0.57%) |
Mar 15, 2017 | 19.08 | 19.28 | 18.78 | 19.22 | 153,533 | +0.27(+1.42%) |
Mar 14, 2017 | 18.93 | 19.01 | 18.72 | 18.95 | 54,887 | -0.03(-0.16%) |
Mar 13, 2017 | 19.13 | 18.79 | 18.98 | 139,218 | +0.33(+1.77%) | |
Mar 10, 2017 | 18.39 | 18.74 | 18.22 | 18.65 | 124,191 | +0.46(+2.53%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.18 | 18.19 | 115,733 | -0.46(-2.47%) |
Mar 08, 2017 | 18.83 | 18.91 | 18.58 | 18.65 | 131,763 | -0.16(-0.85%) |
Mar 07, 2017 | 18.61 | 18.95 | 18.61 | 18.81 | 76,677 | +0.08(+0.43%) |
Mar 06, 2017 | 18.80 | 19.12 | 18.65 | 18.73 | 195,480 | -0.27(-1.42%) |
Mar 03, 2017 | 18.90 | 19.44 | 18.82 | 19.00 | 148,072 | +0.18(+0.96%) |
Mar 02, 2017 | 18.15 | 18.93 | 17.67 | 18.82 | 122,032 | +0.77(+4.27%) |