Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.20 | 16.20 | 15.60 | 15.90 | 17,146 | -0.20(-1.24%) |
May 30, 2017 | 16.80 | 17.60 | 16.00 | 16.10 | 30,143 | -0.60(-3.59%) |
May 26, 2017 | 16.30 | 16.90 | 16.30 | 16.70 | 17,296 | +0.40(+2.45%) |
May 25, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 21,177 | -0.60(-3.55%) |
May 24, 2017 | 16.20 | 17.15 | 16.20 | 16.90 | 40,376 | +0.70(+4.32%) |
May 23, 2017 | 16.00 | 16.20 | 15.70 | 16.20 | 14,291 | +0.30(+1.89%) |
May 22, 2017 | 16.00 | 16.30 | 15.60 | 15.90 | 30,634 | -0.10(-0.62%) |
May 19, 2017 | 16.50 | 17.10 | 15.80 | 16.00 | 34,296 | -0.40(-2.44%) |
May 18, 2017 | 16.40 | 16.70 | 16.00 | 16.40 | 29,212 | +0.00(+0.00%) |
May 17, 2017 | 16.80 | 17.10 | 16.40 | 16.40 | 42,736 | -0.50(-2.96%) |
May 16, 2017 | 17.60 | 17.70 | 16.50 | 16.90 | 48,913 | -0.70(-3.98%) |
May 15, 2017 | 17.80 | 18.00 | 17.30 | 17.60 | 65,037 | +0.70(+4.14%) |
May 12, 2017 | 17.40 | 17.40 | 16.70 | 16.90 | 42,983 | -0.10(-0.59%) |
May 11, 2017 | 17.30 | 18.00 | 16.50 | 17.00 | 294,710 | +0.60(+3.66%) |
May 10, 2017 | 15.90 | 17.00 | 15.60 | 16.40 | 79,884 | +0.20(+1.23%) |
May 09, 2017 | 18.20 | 18.80 | 15.50 | 16.20 | 436,475 | -9.20(-36.22%) |
May 08, 2017 | 26.10 | 27.90 | 25.00 | 25.40 | 27,501 | -1.10(-4.15%) |
May 05, 2017 | 26.40 | 26.60 | 25.50 | 26.50 | 27,578 | +0.20(+0.76%) |
May 04, 2017 | 26.70 | 27.50 | 25.50 | 26.30 | 25,666 | -0.40(-1.50%) |
May 03, 2017 | 26.60 | 27.30 | 26.50 | 26.70 | 15,987 | -0.20(-0.74%) |
May 02, 2017 | 27.70 | 28.20 | 26.30 | 26.90 | 20,691 | -0.60(-2.18%) |
May 01, 2017 | 27.50 | 28.50 | 27.10 | 27.50 | 14,815 | -0.30(-1.08%) |
Apr 28, 2017 | 26.00 | 28.10 | 25.80 | 27.80 | 68,339 | +1.80(+6.92%) |
Apr 27, 2017 | 27.00 | 27.50 | 26.00 | 26.00 | 13,718 | -1.30(-4.76%) |
Apr 26, 2017 | 28.30 | 28.50 | 26.20 | 27.30 | 40,535 | -1.00(-3.53%) |
Apr 25, 2017 | 28.30 | 28.80 | 27.50 | 28.30 | 49,391 | +0.70(+2.54%) |
Apr 24, 2017 | 29.20 | 29.35 | 26.80 | 27.60 | 84,671 | +1.90(+7.39%) |
Apr 21, 2017 | 25.40 | 25.80 | 24.90 | 25.70 | 23,688 | +0.30(+1.18%) |
Apr 20, 2017 | 25.90 | 26.50 | 24.90 | 25.40 | 13,148 | -0.60(-2.31%) |
Apr 19, 2017 | 25.10 | 26.17 | 24.90 | 26.00 | 10,591 | +0.90(+3.59%) |
Apr 18, 2017 | 25.60 | 25.63 | 24.36 | 25.10 | 27,544 | -0.70(-2.71%) |
Apr 17, 2017 | 26.00 | 26.80 | 25.00 | 25.80 | 19,983 | -0.20(-0.77%) |
Apr 13, 2017 | 25.00 | 26.25 | 24.99 | 26.00 | 9,331 | +0.60(+2.36%) |
Apr 12, 2017 | 25.50 | 25.70 | 24.50 | 25.40 | 15,109 | -0.40(-1.55%) |
Apr 11, 2017 | 26.70 | 26.70 | 25.60 | 25.80 | 10,187 | -0.90(-3.37%) |
Apr 10, 2017 | 26.30 | 27.30 | 25.40 | 26.70 | 26,554 | +0.60(+2.30%) |
Apr 07, 2017 | 25.00 | 26.30 | 24.40 | 26.10 | 26,860 | +1.40(+5.67%) |
Apr 06, 2017 | 25.10 | 26.20 | 24.20 | 24.70 | 44,642 | -0.50(-1.98%) |
Apr 05, 2017 | 26.70 | 27.10 | 25.20 | 25.20 | 32,821 | -1.50(-5.62%) |
Apr 04, 2017 | 26.60 | 28.40 | 26.50 | 26.70 | 29,219 | +0.20(+0.75%) |
Apr 03, 2017 | 27.80 | 28.10 | 26.50 | 26.50 | 16,428 | -1.10(-3.99%) |
Mar 31, 2017 | 27.90 | 28.40 | 27.50 | 27.60 | 7,783 | -0.30(-1.08%) |
Mar 30, 2017 | 28.00 | 28.40 | 27.10 | 27.90 | 9,700 | -0.30(-1.06%) |
Mar 29, 2017 | 28.00 | 28.60 | 27.50 | 28.20 | 17,282 | +0.30(+1.08%) |
Mar 28, 2017 | 28.50 | 29.20 | 26.90 | 27.90 | 28,121 | +0.20(+0.72%) |
Mar 27, 2017 | 26.90 | 28.25 | 26.90 | 27.70 | 15,853 | +0.30(+1.09%) |
Mar 24, 2017 | 28.10 | 28.10 | 27.20 | 27.40 | 12,798 | -0.60(-2.14%) |
Mar 23, 2017 | 27.20 | 28.80 | 27.20 | 28.00 | 10,578 | +0.70(+2.56%) |
Mar 22, 2017 | 28.00 | 28.00 | 26.71 | 27.30 | 14,193 | -0.70(-2.50%) |
Mar 21, 2017 | 28.60 | 29.00 | 27.50 | 28.00 | 17,814 | -0.20(-0.71%) |
Mar 20, 2017 | 29.80 | 30.00 | 27.20 | 28.20 | 68,063 | -1.80(-6.00%) |
Mar 17, 2017 | 31.40 | 31.40 | 29.50 | 30.00 | 39,360 | -1.10(-3.54%) |
Mar 16, 2017 | 31.70 | 31.86 | 30.10 | 31.10 | 18,418 | -0.60(-1.89%) |
Mar 15, 2017 | 29.50 | 32.40 | 29.20 | 31.70 | 55,234 | +2.50(+8.56%) |
Mar 14, 2017 | 30.80 | 31.22 | 28.40 | 29.20 | 48,328 | -1.10(-3.63%) |
Mar 13, 2017 | 27.30 | 30.90 | 26.80 | 30.30 | 85,910 | +3.50(+13.06%) |
Mar 10, 2017 | 24.90 | 27.30 | 24.50 | 26.80 | 58,239 | +1.90(+7.63%) |
Mar 09, 2017 | 24.90 | 25.00 | 24.20 | 24.90 | 21,655 | -0.20(-0.80%) |
Mar 08, 2017 | 25.00 | 25.70 | 24.40 | 25.10 | 32,635 | +0.40(+1.62%) |
Mar 07, 2017 | 26.40 | 26.40 | 24.00 | 24.70 | 73,041 | -1.40(-5.36%) |
Mar 06, 2017 | 26.80 | 27.30 | 25.50 | 26.10 | 64,662 | -0.90(-3.33%) |
Mar 03, 2017 | 27.50 | 28.50 | 25.70 | 27.00 | 259,414 | -5.70(-17.43%) |
Mar 02, 2017 | 32.70 | 34.18 | 32.20 | 32.70 | 47,697 | +0.20(+0.62%) |