Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.04 | 16.17 | 15.13 | 15.74 | 356,247 | -0.24(-1.50%) |
May 30, 2017 | 15.90 | 16.25 | 15.41 | 15.98 | 251,953 | -0.05(-0.30%) |
May 26, 2017 | 16.51 | 16.55 | 15.91 | 16.03 | 234,201 | -0.41(-2.50%) |
May 25, 2017 | 16.74 | 17.24 | 16.23 | 16.44 | 281,621 | -0.22(-1.32%) |
May 24, 2017 | 17.34 | 17.84 | 16.58 | 16.66 | 395,853 | -0.64(-3.70%) |
May 23, 2017 | 16.67 | 17.51 | 16.28 | 17.30 | 375,563 | +0.73(+4.38%) |
May 22, 2017 | 16.72 | 17.10 | 16.42 | 16.57 | 207,092 | -0.09(-0.52%) |
May 19, 2017 | 16.59 | 17.01 | 16.13 | 16.66 | 332,694 | +0.40(+2.47%) |
May 18, 2017 | 16.24 | 16.59 | 15.76 | 16.25 | 320,907 | -0.22(-1.33%) |
May 17, 2017 | 16.93 | 17.43 | 16.16 | 16.47 | 233,450 | -0.86(-4.96%) |
May 16, 2017 | 17.32 | 17.62 | 16.87 | 17.33 | 306,570 | +0.08(+0.44%) |
May 15, 2017 | 16.55 | 17.45 | 16.13 | 17.26 | 329,856 | +0.98(+6.04%) |
May 12, 2017 | 16.80 | 17.02 | 16.11 | 16.27 | 345,515 | -0.77(-4.54%) |
May 11, 2017 | 17.42 | 17.61 | 16.78 | 17.05 | 248,221 | -0.43(-2.46%) |
May 10, 2017 | 17.49 | 17.70 | 16.98 | 17.48 | 328,381 | +0.09(+0.49%) |
May 09, 2017 | 17.76 | 17.85 | 17.18 | 17.39 | 368,620 | -0.06(-0.33%) |
May 08, 2017 | 18.34 | 18.66 | 17.20 | 17.45 | 333,065 | -0.71(-3.89%) |
May 05, 2017 | 17.78 | 18.40 | 17.37 | 18.15 | 377,187 | +0.37(+2.09%) |
May 04, 2017 | 18.61 | 18.79 | 17.49 | 17.78 | 378,740 | -1.60(-8.27%) |
May 03, 2017 | 20.08 | 20.58 | 18.93 | 19.39 | 334,243 | -1.23(-5.97%) |
May 02, 2017 | 21.95 | 22.36 | 20.56 | 20.62 | 406,985 | -1.34(-6.09%) |
May 01, 2017 | 21.75 | 22.91 | 21.66 | 21.95 | 455,264 | +0.43(+2.00%) |
Apr 28, 2017 | 20.50 | 22.79 | 20.21 | 21.52 | 713,495 | +3.17(+17.26%) |
Apr 27, 2017 | 18.80 | 18.80 | 17.55 | 18.35 | 400,110 | -0.61(-3.22%) |
Apr 26, 2017 | 18.23 | 19.17 | 17.84 | 18.97 | 148,004 | +0.41(+2.21%) |
Apr 25, 2017 | 18.34 | 18.75 | 17.98 | 18.55 | 193,941 | +0.48(+2.64%) |
Apr 24, 2017 | 18.04 | 18.62 | 17.84 | 18.08 | 185,704 | +0.41(+2.32%) |
Apr 21, 2017 | 17.51 | 17.76 | 17.16 | 17.67 | 170,737 | +0.31(+1.76%) |
Apr 20, 2017 | 16.50 | 17.52 | 16.50 | 17.36 | 283,941 | +1.04(+6.37%) |
Apr 19, 2017 | 16.59 | 16.88 | 16.11 | 16.32 | 200,117 | -0.13(-0.81%) |
Apr 18, 2017 | 16.38 | 16.86 | 16.07 | 16.46 | 107,943 | -0.11(-0.69%) |
Apr 17, 2017 | 17.42 | 17.42 | 16.11 | 16.57 | 291,012 | -0.71(-4.09%) |
Apr 13, 2017 | 17.56 | 17.84 | 16.88 | 17.28 | 295,093 | -0.26(-1.47%) |
Apr 12, 2017 | 18.63 | 18.63 | 17.29 | 17.53 | 211,144 | -1.32(-6.99%) |
Apr 11, 2017 | 17.77 | 19.08 | 17.60 | 18.85 | 224,613 | +1.07(+6.01%) |
Apr 10, 2017 | 18.49 | 18.56 | 17.51 | 17.78 | 156,803 | -0.68(-3.67%) |
Apr 07, 2017 | 17.26 | 18.82 | 17.17 | 18.46 | 271,082 | +1.08(+6.21%) |
Apr 06, 2017 | 17.50 | 17.63 | 16.77 | 17.38 | 279,479 | -0.11(-0.60%) |
Apr 05, 2017 | 18.51 | 19.17 | 17.30 | 17.49 | 182,002 | -0.88(-4.78%) |
Apr 04, 2017 | 17.85 | 18.48 | 17.71 | 18.36 | 169,480 | +0.58(+3.27%) |
Apr 03, 2017 | 17.74 | 18.09 | 17.44 | 17.78 | 122,322 | +0.07(+0.38%) |
Mar 31, 2017 | 17.72 | 18.15 | 17.29 | 17.71 | 224,522 | -0.04(-0.22%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,375 | -0.08(-0.43%) |
Mar 29, 2017 | 17.91 | 18.06 | 17.66 | 17.83 | 110,238 | -0.09(-0.48%) |
Mar 28, 2017 | 17.91 | 18.29 | 17.67 | 17.92 | 167,712 | -0.03(-0.16%) |
Mar 27, 2017 | 17.71 | 18.05 | 17.23 | 17.94 | 211,289 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,788 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,166 | +0.11(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,592 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 20.00 | 18.48 | 18.62 | 195,953 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.80 | 20.05 | 158,239 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,936 | +0.46(+2.21%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,132 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.39 | 19.21 | 20.01 | 184,864 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,023 | +0.80(+4.20%) |
Mar 13, 2017 | 18.53 | 19.29 | 18.48 | 19.08 | 166,190 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,244 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,452 | -0.71(-3.69%) |
Mar 08, 2017 | 20.01 | 20.22 | 19.11 | 19.15 | 105,308 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,870 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,596 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,346 | -0.36(-1.59%) |
Mar 02, 2017 | 25.24 | 25.92 | 22.61 | 22.75 | 200,549 | -2.00(-8.10%) |