Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.75 | 15.95 | 15.30 | 15.35 | 51,204 | -0.35(-2.23%) |
May 30, 2017 | 15.85 | 16.00 | 15.60 | 15.70 | 36,890 | -0.25(-1.57%) |
May 26, 2017 | 15.90 | 16.00 | 15.60 | 15.95 | 49,610 | -0.05(-0.31%) |
May 25, 2017 | 15.85 | 16.15 | 15.85 | 16.00 | 72,392 | +0.10(+0.63%) |
May 24, 2017 | 16.10 | 16.80 | 15.75 | 15.90 | 78,127 | -0.25(-1.55%) |
May 23, 2017 | 15.65 | 16.25 | 15.55 | 16.15 | 99,607 | +0.60(+3.86%) |
May 22, 2017 | 15.75 | 15.75 | 15.45 | 15.55 | 60,419 | -0.15(-0.96%) |
May 19, 2017 | 15.65 | 15.80 | 15.40 | 15.70 | 71,210 | +0.05(+0.32%) |
May 18, 2017 | 15.75 | 16.05 | 15.50 | 15.65 | 71,288 | -0.05(-0.32%) |
May 17, 2017 | 16.10 | 16.12 | 15.55 | 15.70 | 74,545 | -0.65(-3.98%) |
May 16, 2017 | 16.75 | 16.75 | 16.15 | 16.35 | 50,787 | -0.40(-2.39%) |
May 15, 2017 | 16.65 | 16.90 | 16.55 | 16.75 | 54,962 | +0.10(+0.60%) |
May 12, 2017 | 16.50 | 16.80 | 16.25 | 16.65 | 57,176 | +0.15(+0.91%) |
May 11, 2017 | 16.60 | 16.70 | 16.20 | 16.50 | 62,671 | -0.20(-1.20%) |
May 10, 2017 | 16.90 | 17.05 | 16.50 | 16.70 | 112,524 | -0.30(-1.76%) |
May 09, 2017 | 16.65 | 17.00 | 16.35 | 17.00 | 96,864 | +0.38(+2.26%) |
May 08, 2017 | 17.05 | 17.25 | 16.10 | 16.62 | 127,042 | -0.48(-2.78%) |
May 05, 2017 | 18.40 | 18.40 | 16.85 | 17.10 | 206,051 | -2.65(-13.42%) |
May 04, 2017 | 20.05 | 20.05 | 19.70 | 19.75 | 52,265 | -0.20(-1.00%) |
May 03, 2017 | 20.05 | 20.20 | 19.80 | 19.95 | 45,553 | -0.25(-1.24%) |
May 02, 2017 | 20.20 | 20.25 | 19.95 | 20.20 | 31,571 | +0.05(+0.25%) |
May 01, 2017 | 20.10 | 20.31 | 19.75 | 20.15 | 50,066 | +0.15(+0.75%) |
Apr 28, 2017 | 19.95 | 20.20 | 19.75 | 20.00 | 53,827 | +0.00(+0.00%) |
Apr 27, 2017 | 20.05 | 20.30 | 19.80 | 20.00 | 36,775 | +0.00(+0.00%) |
Apr 26, 2017 | 19.45 | 20.27 | 19.45 | 20.00 | 75,283 | +0.45(+2.30%) |
Apr 25, 2017 | 19.45 | 19.80 | 19.35 | 19.55 | 65,526 | +0.15(+0.77%) |
Apr 24, 2017 | 18.75 | 19.50 | 18.75 | 19.40 | 79,538 | +0.80(+4.30%) |
Apr 21, 2017 | 18.45 | 18.70 | 18.25 | 18.60 | 36,615 | +0.15(+0.81%) |
Apr 20, 2017 | 18.20 | 18.55 | 18.05 | 18.45 | 28,899 | +0.40(+2.22%) |
Apr 19, 2017 | 18.25 | 18.35 | 18.00 | 18.05 | 32,606 | -0.05(-0.28%) |
Apr 18, 2017 | 17.80 | 18.25 | 17.80 | 18.10 | 40,242 | +0.15(+0.84%) |
Apr 17, 2017 | 18.30 | 18.30 | 17.82 | 17.95 | 43,484 | -0.10(-0.55%) |
Apr 13, 2017 | 18.30 | 18.55 | 18.00 | 18.05 | 28,367 | -0.35(-1.90%) |
Apr 12, 2017 | 18.75 | 18.75 | 18.05 | 18.40 | 43,538 | -0.40(-2.13%) |
Apr 11, 2017 | 18.80 | 19.10 | 18.50 | 18.80 | 34,721 | -0.15(-0.79%) |
Apr 10, 2017 | 18.95 | 19.25 | 18.55 | 18.95 | 57,683 | +0.10(+0.53%) |
Apr 07, 2017 | 17.70 | 19.00 | 17.70 | 18.85 | 131,640 | +1.25(+7.10%) |
Apr 06, 2017 | 17.25 | 17.65 | 17.10 | 17.60 | 55,074 | +0.40(+2.33%) |
Apr 05, 2017 | 17.75 | 18.10 | 16.95 | 17.20 | 79,117 | -0.45(-2.55%) |
Apr 04, 2017 | 17.65 | 17.65 | 17.35 | 17.65 | 39,288 | +0.15(+0.86%) |
Apr 03, 2017 | 18.05 | 18.15 | 17.48 | 17.50 | 59,985 | -0.60(-3.31%) |
Mar 31, 2017 | 17.60 | 18.20 | 17.55 | 18.10 | 221,533 | +0.45(+2.55%) |
Mar 30, 2017 | 17.70 | 18.20 | 17.60 | 17.65 | 66,366 | -0.05(-0.28%) |
Mar 29, 2017 | 17.95 | 18.15 | 17.70 | 17.70 | 55,071 | -0.40(-2.21%) |
Mar 28, 2017 | 17.65 | 18.20 | 17.35 | 18.10 | 85,826 | +0.35(+1.97%) |
Mar 27, 2017 | 17.55 | 18.00 | 17.35 | 17.75 | 49,262 | -0.10(-0.56%) |
Mar 24, 2017 | 18.25 | 18.40 | 17.35 | 17.85 | 117,066 | -0.35(-1.92%) |
Mar 23, 2017 | 18.40 | 18.65 | 18.10 | 18.20 | 68,468 | -0.20(-1.09%) |
Mar 22, 2017 | 18.55 | 18.55 | 18.25 | 18.40 | 55,847 | -0.20(-1.08%) |
Mar 21, 2017 | 19.45 | 19.50 | 18.50 | 18.60 | 75,313 | -0.75(-3.88%) |
Mar 20, 2017 | 19.90 | 19.95 | 19.25 | 19.35 | 56,972 | -0.60(-3.01%) |
Mar 17, 2017 | 19.65 | 20.10 | 19.35 | 19.95 | 80,647 | +0.30(+1.53%) |
Mar 16, 2017 | 19.10 | 19.70 | 18.95 | 19.65 | 35,888 | +0.75(+3.97%) |
Mar 15, 2017 | 18.95 | 19.35 | 18.80 | 18.90 | 60,053 | +0.10(+0.53%) |
Mar 14, 2017 | 19.00 | 19.05 | 18.65 | 18.80 | 64,714 | -0.30(-1.57%) |
Mar 13, 2017 | 19.00 | 19.30 | 18.95 | 19.10 | 43,352 | +0.05(+0.26%) |
Mar 10, 2017 | 19.10 | 19.15 | 18.75 | 19.05 | 46,608 | +0.15(+0.79%) |
Mar 09, 2017 | 18.80 | 18.98 | 18.60 | 18.90 | 55,177 | +0.10(+0.53%) |
Mar 08, 2017 | 18.95 | 19.05 | 18.65 | 18.80 | 38,385 | -0.05(-0.27%) |
Mar 07, 2017 | 18.65 | 18.95 | 18.55 | 18.85 | 60,958 | +0.10(+0.53%) |
Mar 06, 2017 | 19.00 | 19.40 | 18.65 | 18.75 | 38,411 | -0.50(-2.60%) |
Mar 03, 2017 | 19.35 | 19.75 | 19.10 | 19.25 | 49,293 | -0.25(-1.28%) |
Mar 02, 2017 | 19.95 | 19.95 | 19.30 | 19.50 | 29,690 | -0.45(-2.26%) |