Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.42 | 17.49 | 16.82 | 17.16 | 99,936 | -0.27(-1.55%) |
May 30, 2017 | 17.55 | 17.67 | 17.10 | 17.43 | 67,758 | -0.12(-0.68%) |
May 26, 2017 | 17.90 | 17.95 | 17.27 | 17.55 | 153,682 | -0.39(-2.17%) |
May 25, 2017 | 17.72 | 18.10 | 17.68 | 17.94 | 71,714 | +0.20(+1.13%) |
May 24, 2017 | 17.88 | 18.33 | 17.66 | 17.74 | 69,301 | -0.12(-0.67%) |
May 23, 2017 | 17.52 | 18.00 | 17.35 | 17.86 | 100,134 | +0.36(+2.06%) |
May 22, 2017 | 17.58 | 17.89 | 17.16 | 17.50 | 72,783 | -0.07(-0.40%) |
May 19, 2017 | 17.58 | 18.05 | 17.35 | 17.57 | 106,807 | +0.10(+0.57%) |
May 18, 2017 | 18.02 | 18.12 | 17.11 | 17.47 | 111,149 | -0.60(-3.32%) |
May 17, 2017 | 18.89 | 18.89 | 18.05 | 18.07 | 93,681 | -1.06(-5.54%) |
May 16, 2017 | 18.98 | 19.44 | 18.84 | 19.13 | 63,098 | +0.16(+0.84%) |
May 15, 2017 | 18.91 | 19.22 | 18.62 | 18.97 | 117,083 | +0.35(+1.88%) |
May 12, 2017 | 18.64 | 18.88 | 18.50 | 18.62 | 128,149 | -0.07(-0.37%) |
May 11, 2017 | 18.37 | 18.81 | 18.14 | 18.69 | 202,118 | +0.21(+1.14%) |
May 10, 2017 | 19.00 | 19.98 | 18.34 | 18.48 | 350,068 | -1.84(-9.06%) |
May 09, 2017 | 20.25 | 20.76 | 20.08 | 20.32 | 109,395 | +0.19(+0.94%) |
May 08, 2017 | 20.16 | 20.42 | 19.98 | 20.13 | 74,230 | -0.02(-0.10%) |
May 05, 2017 | 19.63 | 20.33 | 19.51 | 20.15 | 107,568 | +0.65(+3.33%) |
May 04, 2017 | 21.08 | 21.14 | 19.40 | 19.50 | 162,989 | -1.49(-7.10%) |
May 03, 2017 | 21.37 | 21.55 | 20.88 | 20.99 | 79,697 | -0.55(-2.55%) |
May 02, 2017 | 22.03 | 22.07 | 21.34 | 21.54 | 77,843 | -0.39(-1.78%) |
May 01, 2017 | 22.27 | 22.27 | 21.62 | 21.93 | 61,536 | -0.34(-1.53%) |
Apr 28, 2017 | 22.39 | 22.45 | 21.93 | 22.27 | 55,397 | -0.11(-0.49%) |
Apr 27, 2017 | 22.53 | 22.57 | 21.98 | 22.38 | 100,635 | -0.12(-0.53%) |
Apr 26, 2017 | 23.05 | 23.08 | 22.22 | 22.50 | 124,435 | -0.55(-2.39%) |
Apr 25, 2017 | 22.60 | 23.21 | 22.57 | 23.05 | 77,225 | +0.63(+2.81%) |
Apr 24, 2017 | 22.46 | 22.52 | 21.96 | 22.42 | 73,595 | +0.39(+1.77%) |
Apr 21, 2017 | 22.57 | 22.69 | 21.43 | 22.03 | 147,511 | -0.59(-2.61%) |
Apr 20, 2017 | 21.42 | 22.69 | 21.22 | 22.62 | 220,159 | +1.29(+6.05%) |
Apr 19, 2017 | 20.81 | 21.47 | 20.81 | 21.33 | 197,422 | +0.60(+2.89%) |
Apr 18, 2017 | 20.48 | 20.82 | 20.28 | 20.73 | 142,910 | +0.22(+1.07%) |
Apr 17, 2017 | 20.97 | 21.08 | 20.43 | 20.51 | 57,141 | -0.30(-1.44%) |
Apr 13, 2017 | 21.10 | 21.46 | 20.78 | 20.81 | 105,283 | -0.05(-0.24%) |
Apr 12, 2017 | 21.39 | 21.46 | 20.46 | 20.86 | 90,730 | -0.60(-2.80%) |
Apr 11, 2017 | 21.06 | 21.53 | 20.95 | 21.46 | 56,158 | +0.35(+1.66%) |
Apr 10, 2017 | 20.86 | 21.36 | 20.79 | 21.11 | 40,235 | +0.19(+0.91%) |
Apr 07, 2017 | 21.21 | 21.33 | 20.83 | 20.92 | 33,773 | -0.38(-1.78%) |
Apr 06, 2017 | 20.40 | 21.33 | 20.24 | 21.30 | 99,127 | +0.96(+4.72%) |
Apr 05, 2017 | 20.80 | 20.94 | 20.21 | 20.34 | 76,663 | -0.31(-1.50%) |
Apr 04, 2017 | 20.75 | 21.06 | 20.47 | 20.65 | 50,479 | -0.12(-0.58%) |
Apr 03, 2017 | 21.14 | 21.22 | 20.63 | 20.77 | 75,236 | -0.22(-1.05%) |
Mar 31, 2017 | 21.33 | 21.40 | 20.96 | 20.99 | 80,765 | -0.43(-2.01%) |
Mar 30, 2017 | 21.17 | 21.84 | 20.96 | 21.42 | 77,064 | +0.29(+1.37%) |
Mar 29, 2017 | 20.45 | 21.30 | 20.45 | 21.13 | 106,269 | +0.63(+3.07%) |
Mar 28, 2017 | 20.66 | 20.66 | 20.30 | 20.50 | 83,101 | -0.17(-0.82%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.67 | 20.67 | 56,409 | -0.56(-2.64%) |
Mar 24, 2017 | 21.88 | 22.02 | 21.13 | 21.23 | 76,005 | -0.63(-2.88%) |
Mar 23, 2017 | 21.89 | 22.00 | 21.66 | 21.86 | 34,263 | -0.03(-0.14%) |
Mar 22, 2017 | 22.34 | 22.71 | 21.81 | 21.89 | 55,766 | -0.54(-2.41%) |
Mar 21, 2017 | 22.66 | 22.77 | 22.24 | 22.43 | 90,410 | -0.07(-0.31%) |
Mar 20, 2017 | 22.50 | 22.88 | 22.36 | 22.50 | 73,667 | +0.02(+0.09%) |
Mar 17, 2017 | 22.64 | 22.69 | 22.31 | 22.48 | 93,807 | -0.15(-0.66%) |
Mar 16, 2017 | 22.55 | 22.79 | 22.31 | 22.63 | 79,005 | +0.18(+0.80%) |
Mar 15, 2017 | 22.25 | 22.60 | 22.06 | 22.45 | 81,036 | +0.33(+1.49%) |
Mar 14, 2017 | 22.13 | 22.28 | 21.83 | 22.12 | 49,148 | -0.11(-0.49%) |
Mar 13, 2017 | 21.91 | 22.33 | 21.91 | 22.23 | 47,776 | +0.29(+1.32%) |
Mar 10, 2017 | 22.03 | 22.42 | 21.54 | 21.94 | 38,130 | +0.09(+0.41%) |
Mar 09, 2017 | 22.41 | 22.69 | 21.76 | 21.85 | 43,367 | -0.55(-2.46%) |
Mar 08, 2017 | 22.15 | 22.67 | 22.09 | 22.40 | 50,741 | +0.25(+1.13%) |
Mar 07, 2017 | 22.00 | 22.18 | 21.83 | 22.15 | 42,906 | +0.07(+0.32%) |
Mar 06, 2017 | 22.77 | 22.78 | 22.05 | 22.08 | 43,581 | -0.87(-3.79%) |
Mar 03, 2017 | 23.15 | 23.15 | 22.88 | 22.95 | 36,105 | -0.12(-0.52%) |
Mar 02, 2017 | 23.59 | 23.59 | 23.03 | 23.07 | 21,794 | -0.52(-2.20%) |