Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.70 | 19.78 | 19.26 | 19.37 | 927,351 | -0.26(-1.31%) |
May 30, 2017 | 19.68 | 19.76 | 19.40 | 19.62 | 425,161 | -0.11(-0.56%) |
May 26, 2017 | 19.44 | 19.90 | 19.39 | 19.73 | 688,743 | +0.62(+3.26%) |
May 25, 2017 | 19.49 | 19.75 | 19.00 | 19.11 | 570,562 | -0.48(-2.44%) |
May 24, 2017 | 19.54 | 19.83 | 19.46 | 19.59 | 375,739 | +0.21(+1.09%) |
May 23, 2017 | 18.87 | 19.41 | 18.87 | 19.38 | 743,233 | +0.94(+5.07%) |
May 22, 2017 | 18.69 | 18.93 | 18.17 | 18.44 | 911,664 | -0.75(-3.92%) |
May 19, 2017 | 18.93 | 19.27 | 18.49 | 19.19 | 1,058,374 | +1.31(+7.34%) |
May 18, 2017 | 19.83 | 19.83 | 17.24 | 17.88 | 2,695,484 | -3.93(-18.01%) |
May 17, 2017 | 22.56 | 22.71 | 21.76 | 21.81 | 446,419 | -0.79(-3.49%) |
May 16, 2017 | 22.24 | 22.63 | 22.19 | 22.60 | 376,338 | +0.61(+2.80%) |
May 15, 2017 | 21.88 | 21.99 | 21.75 | 21.98 | 371,160 | +0.28(+1.27%) |
May 12, 2017 | 21.49 | 21.83 | 21.43 | 21.71 | 840,999 | +0.50(+2.34%) |
May 11, 2017 | 21.20 | 21.35 | 21.04 | 21.21 | 429,813 | +0.00(+0.00%) |
May 10, 2017 | 21.31 | 21.39 | 21.06 | 21.21 | 507,766 | +0.48(+2.30%) |
May 09, 2017 | 20.61 | 20.96 | 20.60 | 20.73 | 600,209 | +0.17(+0.80%) |
May 08, 2017 | 20.58 | 20.64 | 20.28 | 20.57 | 272,527 | -0.20(-0.97%) |
May 05, 2017 | 20.63 | 20.81 | 20.61 | 20.77 | 332,346 | +0.21(+1.03%) |
May 04, 2017 | 20.82 | 20.83 | 20.48 | 20.56 | 522,846 | -0.34(-1.62%) |
May 03, 2017 | 21.04 | 21.13 | 20.85 | 20.90 | 1,317,912 | -0.34(-1.60%) |
May 02, 2017 | 20.65 | 21.56 | 20.64 | 21.24 | 1,881,016 | +0.28(+1.36%) |
May 01, 2017 | 20.72 | 21.07 | 20.58 | 20.95 | 639,713 | +0.27(+1.29%) |
Apr 28, 2017 | 19.39 | 20.75 | 19.34 | 20.69 | 1,887,763 | +1.89(+10.05%) |
Apr 27, 2017 | 18.81 | 18.81 | 18.49 | 18.80 | 651,696 | +0.27(+1.44%) |
Apr 26, 2017 | 18.42 | 18.58 | 18.23 | 18.53 | 377,844 | -0.09(-0.49%) |
Apr 25, 2017 | 18.32 | 18.62 | 18.07 | 18.62 | 733,428 | +0.01(+0.05%) |
Apr 24, 2017 | 18.93 | 18.97 | 18.53 | 18.61 | 793,223 | +0.10(+0.55%) |
Apr 21, 2017 | 18.73 | 18.80 | 18.48 | 18.51 | 433,888 | -0.19(-1.03%) |
Apr 20, 2017 | 18.75 | 18.91 | 18.50 | 18.71 | 423,659 | +0.17(+0.94%) |
Apr 19, 2017 | 18.40 | 18.71 | 18.32 | 18.53 | 619,063 | +0.28(+1.56%) |
Apr 18, 2017 | 17.89 | 18.49 | 17.84 | 18.25 | 645,823 | +0.38(+2.10%) |
Apr 17, 2017 | 17.20 | 17.93 | 17.16 | 17.87 | 520,002 | +0.96(+5.70%) |
Apr 13, 2017 | 17.01 | 17.28 | 16.91 | 16.91 | 302,498 | -0.08(-0.49%) |
Apr 12, 2017 | 17.06 | 17.07 | 16.85 | 16.99 | 454,436 | -0.14(-0.80%) |
Apr 11, 2017 | 17.28 | 17.29 | 16.75 | 17.13 | 524,433 | -0.24(-1.37%) |
Apr 10, 2017 | 17.45 | 17.47 | 17.16 | 17.37 | 364,999 | -0.01(-0.05%) |
Apr 07, 2017 | 17.48 | 17.65 | 17.26 | 17.38 | 406,828 | +0.03(+0.16%) |
Apr 06, 2017 | 17.50 | 17.73 | 17.22 | 17.35 | 488,464 | -0.28(-1.56%) |
Apr 05, 2017 | 18.04 | 18.05 | 17.60 | 17.62 | 379,628 | -0.25(-1.39%) |
Apr 04, 2017 | 17.77 | 17.88 | 17.42 | 17.87 | 314,512 | -0.01(-0.05%) |
Apr 03, 2017 | 17.69 | 17.90 | 17.58 | 17.88 | 312,302 | +0.27(+1.51%) |
Mar 31, 2017 | 17.80 | 17.88 | 17.55 | 17.61 | 713,632 | -0.29(-1.64%) |
Mar 30, 2017 | 18.14 | 18.23 | 17.81 | 17.91 | 390,527 | -0.34(-1.86%) |
Mar 29, 2017 | 18.09 | 18.32 | 18.05 | 18.25 | 587,730 | +0.25(+1.38%) |
Mar 28, 2017 | 18.21 | 18.56 | 17.94 | 18.00 | 476,107 | -0.05(-0.25%) |
Mar 27, 2017 | 17.91 | 18.19 | 17.77 | 18.05 | 553,867 | +0.04(+0.20%) |
Mar 24, 2017 | 18.34 | 18.44 | 17.21 | 18.01 | 1,879,325 | -0.09(-0.51%) |
Mar 23, 2017 | 18.07 | 18.17 | 17.72 | 18.10 | 682,801 | +0.17(+0.97%) |
Mar 22, 2017 | 17.33 | 17.94 | 17.30 | 17.93 | 1,092,335 | +0.73(+4.27%) |
Mar 21, 2017 | 17.47 | 17.53 | 17.07 | 17.19 | 397,585 | -0.28(-1.58%) |
Mar 20, 2017 | 16.71 | 17.50 | 16.70 | 17.47 | 607,009 | +0.62(+3.70%) |
Mar 17, 2017 | 16.94 | 16.97 | 16.50 | 16.84 | 662,236 | +0.15(+0.88%) |
Mar 16, 2017 | 16.76 | 17.05 | 16.58 | 16.70 | 486,549 | +0.01(+0.06%) |
Mar 15, 2017 | 16.10 | 16.72 | 15.82 | 16.69 | 707,034 | +0.67(+4.18%) |
Mar 14, 2017 | 16.33 | 16.37 | 16.01 | 16.02 | 416,820 | -0.32(-1.97%) |
Mar 13, 2017 | 16.04 | 16.36 | 15.86 | 16.34 | 407,915 | +0.35(+2.18%) |
Mar 10, 2017 | 16.07 | 16.16 | 15.89 | 15.99 | 452,535 | +0.43(+2.77%) |
Mar 09, 2017 | 15.95 | 16.00 | 15.53 | 15.56 | 545,793 | -0.46(-2.86%) |
Mar 08, 2017 | 16.52 | 16.55 | 15.86 | 16.02 | 672,384 | -0.72(-4.33%) |
Mar 07, 2017 | 16.75 | 16.91 | 16.68 | 16.74 | 418,021 | -0.03(-0.16%) |
Mar 06, 2017 | 17.33 | 17.33 | 16.76 | 16.77 | 345,587 | -0.28(-1.62%) |
Mar 03, 2017 | 16.89 | 17.07 | 16.71 | 17.05 | 388,165 | +0.43(+2.60%) |
Mar 02, 2017 | 16.96 | 17.13 | 16.59 | 16.61 | 740,884 | -0.46(-2.69%) |