Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.00 | 18.38 | 17.48 | 17.81 | 178,651 | -0.14(-0.79%) |
May 30, 2017 | 17.72 | 18.10 | 17.53 | 17.95 | 235,292 | +0.09(+0.53%) |
May 26, 2017 | 18.28 | 18.90 | 17.67 | 17.86 | 238,568 | -0.38(-2.08%) |
May 25, 2017 | 17.95 | 18.43 | 17.71 | 18.24 | 301,565 | +0.43(+2.39%) |
May 24, 2017 | 17.95 | 18.33 | 17.76 | 17.81 | 338,635 | -0.09(-0.53%) |
May 23, 2017 | 17.86 | 18.00 | 17.29 | 17.91 | 316,139 | +0.05(+0.27%) |
May 22, 2017 | 17.15 | 17.86 | 16.77 | 17.86 | 421,739 | +0.81(+4.72%) |
May 19, 2017 | 16.96 | 17.38 | 16.77 | 17.05 | 443,627 | +0.19(+1.12%) |
May 18, 2017 | 16.25 | 16.98 | 16.15 | 16.86 | 556,337 | +0.52(+3.19%) |
May 17, 2017 | 16.58 | 16.67 | 16.06 | 16.34 | 367,366 | -0.57(-3.36%) |
May 16, 2017 | 17.01 | 17.01 | 16.58 | 16.91 | 365,679 | -0.09(-0.56%) |
May 15, 2017 | 16.82 | 17.29 | 16.75 | 17.01 | 348,766 | +0.24(+1.41%) |
May 12, 2017 | 17.05 | 17.24 | 16.53 | 16.77 | 440,576 | -0.30(-1.78%) |
May 11, 2017 | 17.07 | 17.26 | 16.84 | 17.07 | 354,420 | -0.09(-0.55%) |
May 10, 2017 | 17.31 | 17.54 | 16.88 | 17.17 | 729,884 | -0.28(-1.62%) |
May 09, 2017 | 17.40 | 17.69 | 17.17 | 17.45 | 526,773 | +0.19(+1.09%) |
May 08, 2017 | 18.49 | 18.82 | 17.21 | 17.26 | 682,014 | -1.37(-7.34%) |
May 05, 2017 | 22.54 | 23.20 | 18.58 | 18.63 | 979,159 | -6.13(-24.76%) |
May 04, 2017 | 24.71 | 24.92 | 23.77 | 24.76 | 401,786 | +0.05(+0.19%) |
May 03, 2017 | 25.04 | 25.14 | 24.38 | 24.71 | 135,504 | -0.42(-1.69%) |
May 02, 2017 | 24.95 | 25.18 | 24.71 | 25.14 | 176,638 | +0.24(+0.95%) |
May 01, 2017 | 25.09 | 25.42 | 24.62 | 24.90 | 166,667 | -0.05(-0.19%) |
Apr 28, 2017 | 25.75 | 25.75 | 24.81 | 24.95 | 152,133 | -0.75(-2.94%) |
Apr 27, 2017 | 25.61 | 25.84 | 25.18 | 25.70 | 155,181 | +0.19(+0.74%) |
Apr 26, 2017 | 25.09 | 25.80 | 24.85 | 25.51 | 159,182 | +0.33(+1.31%) |
Apr 25, 2017 | 25.51 | 25.70 | 25.16 | 25.18 | 147,929 | -0.14(-0.56%) |
Apr 24, 2017 | 24.85 | 25.61 | 24.81 | 25.33 | 182,187 | +1.13(+4.68%) |
Apr 21, 2017 | 24.24 | 24.43 | 23.82 | 24.19 | 162,769 | -0.09(-0.39%) |
Apr 20, 2017 | 23.44 | 24.42 | 23.16 | 24.29 | 217,692 | +1.04(+4.46%) |
Apr 19, 2017 | 23.39 | 23.91 | 23.16 | 23.25 | 242,200 | +0.00(+0.00%) |
Apr 18, 2017 | 23.11 | 23.39 | 22.87 | 23.25 | 132,141 | -0.09(-0.40%) |
Apr 17, 2017 | 23.34 | 23.44 | 22.78 | 23.34 | 241,858 | +0.19(+0.81%) |
Apr 13, 2017 | 23.30 | 23.44 | 22.73 | 23.16 | 174,360 | -0.19(-0.81%) |
Apr 12, 2017 | 24.34 | 24.34 | 23.30 | 23.34 | 242,369 | -1.04(-4.26%) |
Apr 11, 2017 | 24.34 | 24.52 | 23.86 | 24.38 | 155,239 | -0.14(-0.58%) |
Apr 10, 2017 | 23.63 | 24.90 | 23.53 | 24.52 | 213,396 | +0.90(+3.79%) |
Apr 07, 2017 | 24.19 | 24.34 | 23.58 | 23.63 | 478,869 | -0.71(-2.91%) |
Apr 06, 2017 | 24.48 | 24.67 | 23.96 | 24.34 | 155,620 | -0.05(-0.19%) |
Apr 05, 2017 | 24.71 | 25.18 | 24.24 | 24.38 | 296,450 | -0.05(-0.19%) |
Apr 04, 2017 | 23.91 | 24.52 | 23.82 | 24.43 | 149,158 | +0.38(+1.57%) |
Apr 03, 2017 | 24.52 | 25.00 | 24.05 | 24.05 | 149,698 | -0.47(-1.92%) |
Mar 31, 2017 | 24.48 | 24.67 | 24.21 | 24.52 | 242,621 | +0.00(+0.00%) |
Mar 30, 2017 | 24.57 | 25.04 | 24.38 | 24.52 | 123,770 | -0.05(-0.19%) |
Mar 29, 2017 | 24.24 | 24.71 | 23.91 | 24.57 | 130,624 | +0.19(+0.77%) |
Mar 28, 2017 | 23.91 | 24.62 | 23.53 | 24.38 | 113,348 | +0.42(+1.77%) |
Mar 27, 2017 | 23.49 | 24.05 | 23.16 | 23.96 | 161,690 | +0.09(+0.40%) |
Mar 24, 2017 | 24.15 | 25.33 | 23.72 | 23.86 | 158,431 | -0.19(-0.78%) |
Mar 23, 2017 | 24.24 | 24.48 | 23.86 | 24.05 | 136,873 | -0.19(-0.78%) |
Mar 22, 2017 | 24.34 | 24.71 | 23.53 | 24.24 | 194,705 | -0.09(-0.39%) |
Mar 21, 2017 | 25.84 | 25.84 | 24.34 | 24.34 | 169,029 | -1.27(-4.97%) |
Mar 20, 2017 | 25.70 | 25.99 | 25.28 | 25.61 | 169,421 | -0.24(-0.91%) |
Mar 17, 2017 | 25.94 | 26.22 | 25.25 | 25.84 | 486,256 | -0.19(-0.72%) |
Mar 16, 2017 | 26.50 | 26.60 | 26.01 | 26.03 | 116,613 | -0.33(-1.25%) |
Mar 15, 2017 | 25.89 | 26.58 | 25.75 | 26.36 | 164,384 | +0.66(+2.57%) |
Mar 14, 2017 | 25.70 | 25.94 | 25.18 | 25.70 | 133,799 | -0.09(-0.37%) |
Mar 13, 2017 | 25.80 | 26.17 | 25.18 | 25.80 | 136,211 | -0.05(-0.18%) |
Mar 10, 2017 | 25.89 | 26.22 | 25.37 | 25.84 | 199,840 | +0.14(+0.55%) |
Mar 09, 2017 | 26.41 | 26.74 | 25.56 | 25.70 | 248,056 | -0.61(-2.33%) |
Mar 08, 2017 | 26.60 | 26.83 | 26.32 | 26.32 | 144,805 | -0.28(-1.06%) |
Mar 07, 2017 | 27.35 | 27.49 | 26.60 | 26.60 | 150,133 | -0.80(-2.93%) |
Mar 06, 2017 | 27.92 | 28.06 | 26.74 | 27.40 | 118,740 | -0.85(-3.01%) |
Mar 03, 2017 | 28.20 | 28.25 | 27.64 | 28.25 | 117,462 | +0.05(+0.17%) |
Mar 02, 2017 | 28.91 | 28.91 | 28.11 | 28.20 | 143,263 | -0.71(-2.45%) |