Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.82 | 17.03 | 16.17 | 17.02 | 268,327 | +0.43(+2.59%) |
May 30, 2017 | 16.98 | 17.15 | 16.58 | 16.59 | 227,453 | -0.44(-2.58%) |
May 26, 2017 | 16.44 | 17.73 | 16.30 | 17.03 | 817,683 | +0.67(+4.10%) |
May 25, 2017 | 16.32 | 16.39 | 16.05 | 16.36 | 171,790 | +0.04(+0.25%) |
May 24, 2017 | 16.22 | 16.41 | 16.05 | 16.32 | 177,551 | +0.08(+0.49%) |
May 23, 2017 | 16.25 | 16.51 | 15.99 | 16.24 | 141,668 | +0.13(+0.81%) |
May 22, 2017 | 15.86 | 16.16 | 15.82 | 16.11 | 223,274 | +0.24(+1.51%) |
May 19, 2017 | 15.90 | 16.20 | 15.64 | 15.87 | 208,022 | +0.12(+0.76%) |
May 18, 2017 | 15.50 | 16.06 | 15.26 | 15.75 | 331,897 | +0.18(+1.16%) |
May 17, 2017 | 15.86 | 16.13 | 15.45 | 15.57 | 282,442 | -0.47(-2.93%) |
May 16, 2017 | 16.80 | 16.80 | 15.93 | 16.04 | 203,349 | -0.69(-4.12%) |
May 15, 2017 | 16.35 | 16.84 | 16.35 | 16.73 | 571,049 | +0.41(+2.51%) |
May 12, 2017 | 16.26 | 17.06 | 15.91 | 16.32 | 2,226,910 | -0.38(-2.28%) |
May 11, 2017 | 16.65 | 17.22 | 16.56 | 16.70 | 209,043 | -0.10(-0.60%) |
May 10, 2017 | 18.36 | 18.36 | 16.61 | 16.80 | 217,888 | -1.80(-9.68%) |
May 09, 2017 | 18.24 | 18.81 | 18.15 | 18.60 | 95,676 | +0.55(+3.05%) |
May 08, 2017 | 18.02 | 18.92 | 17.60 | 18.05 | 93,414 | +0.08(+0.45%) |
May 05, 2017 | 18.07 | 18.50 | 17.84 | 17.97 | 102,161 | -0.03(-0.17%) |
May 04, 2017 | 17.58 | 18.24 | 17.58 | 18.00 | 145,769 | +0.48(+2.74%) |
May 03, 2017 | 17.70 | 17.95 | 17.50 | 17.52 | 81,792 | -0.29(-1.63%) |
May 02, 2017 | 19.17 | 19.35 | 17.71 | 17.81 | 162,886 | -1.36(-7.09%) |
May 01, 2017 | 19.65 | 19.83 | 19.08 | 19.17 | 89,668 | -0.48(-2.44%) |
Apr 28, 2017 | 19.57 | 19.80 | 19.50 | 19.65 | 91,205 | +0.08(+0.41%) |
Apr 27, 2017 | 19.87 | 19.88 | 19.35 | 19.57 | 58,602 | -0.27(-1.36%) |
Apr 26, 2017 | 20.00 | 20.26 | 19.79 | 19.84 | 70,395 | -0.29(-1.44%) |
Apr 25, 2017 | 20.73 | 20.73 | 19.98 | 20.13 | 151,307 | -0.36(-1.76%) |
Apr 24, 2017 | 20.36 | 20.85 | 20.21 | 20.49 | 46,386 | +0.24(+1.19%) |
Apr 21, 2017 | 20.34 | 20.34 | 19.98 | 20.25 | 39,369 | -0.09(-0.44%) |
Apr 20, 2017 | 20.51 | 20.70 | 20.09 | 20.34 | 49,426 | -0.01(-0.05%) |
Apr 19, 2017 | 19.98 | 20.69 | 19.82 | 20.35 | 166,475 | +0.63(+3.19%) |
Apr 18, 2017 | 19.72 | 19.79 | 19.26 | 19.72 | 49,161 | -0.01(-0.05%) |
Apr 17, 2017 | 19.68 | 20.00 | 19.36 | 19.73 | 52,644 | +0.26(+1.34%) |
Apr 13, 2017 | 19.36 | 19.62 | 19.20 | 19.47 | 74,075 | +0.11(+0.57%) |
Apr 12, 2017 | 19.90 | 19.96 | 19.23 | 19.36 | 132,968 | -0.53(-2.66%) |
Apr 11, 2017 | 20.01 | 20.03 | 19.21 | 19.89 | 127,832 | -0.09(-0.45%) |
Apr 10, 2017 | 19.25 | 20.37 | 19.25 | 19.98 | 155,055 | +0.78(+4.06%) |
Apr 07, 2017 | 19.30 | 19.80 | 19.00 | 19.20 | 82,562 | -0.23(-1.18%) |
Apr 06, 2017 | 19.15 | 19.84 | 18.88 | 19.43 | 108,383 | +0.36(+1.89%) |
Apr 05, 2017 | 19.39 | 19.40 | 18.88 | 19.07 | 75,282 | -0.28(-1.45%) |
Apr 04, 2017 | 18.76 | 19.46 | 18.74 | 19.35 | 89,269 | +0.46(+2.44%) |
Apr 03, 2017 | 18.95 | 19.08 | 18.44 | 18.89 | 80,166 | -0.12(-0.63%) |
Mar 31, 2017 | 20.00 | 20.00 | 18.46 | 19.01 | 198,201 | +0.72(+3.94%) |
Mar 30, 2017 | 18.59 | 18.95 | 18.14 | 18.29 | 468,160 | -0.04(-0.22%) |
Mar 29, 2017 | 17.55 | 18.85 | 17.43 | 18.33 | 325,491 | +0.93(+5.34%) |
Mar 28, 2017 | 16.36 | 17.74 | 16.03 | 17.40 | 365,456 | +1.34(+8.34%) |
Mar 27, 2017 | 16.30 | 16.46 | 15.89 | 16.06 | 81,177 | -0.40(-2.43%) |
Mar 24, 2017 | 16.57 | 16.68 | 16.31 | 16.46 | 105,200 | -0.04(-0.24%) |
Mar 23, 2017 | 16.50 | 16.94 | 16.36 | 16.50 | 137,880 | +0.01(+0.06%) |
Mar 22, 2017 | 16.35 | 16.88 | 16.28 | 16.49 | 135,510 | +0.15(+0.92%) |
Mar 21, 2017 | 17.02 | 17.24 | 16.31 | 16.34 | 62,457 | -0.65(-3.83%) |
Mar 20, 2017 | 17.35 | 17.65 | 16.82 | 16.99 | 46,799 | -0.41(-2.36%) |
Mar 17, 2017 | 17.00 | 17.79 | 16.97 | 17.40 | 230,210 | +0.16(+0.93%) |
Mar 16, 2017 | 17.30 | 17.35 | 17.01 | 17.24 | 46,004 | +0.09(+0.52%) |
Mar 15, 2017 | 16.43 | 17.40 | 16.32 | 17.15 | 51,559 | +0.85(+5.21%) |
Mar 14, 2017 | 16.57 | 16.57 | 16.11 | 16.30 | 79,355 | -0.30(-1.81%) |
Mar 13, 2017 | 16.72 | 17.03 | 16.42 | 16.60 | 38,457 | -0.07(-0.42%) |
Mar 10, 2017 | 17.22 | 17.22 | 16.62 | 16.67 | 33,624 | -0.43(-2.51%) |
Mar 09, 2017 | 17.46 | 17.47 | 16.96 | 17.10 | 22,443 | -0.34(-1.95%) |
Mar 08, 2017 | 17.37 | 18.10 | 17.21 | 17.44 | 73,575 | +0.15(+0.87%) |
Mar 07, 2017 | 17.09 | 17.45 | 16.94 | 17.29 | 55,123 | +0.09(+0.52%) |
Mar 06, 2017 | 17.31 | 17.31 | 16.78 | 17.20 | 95,691 | -0.16(-0.92%) |
Mar 03, 2017 | 17.71 | 19.30 | 17.19 | 17.36 | 68,918 | -0.40(-2.25%) |
Mar 02, 2017 | 17.85 | 17.92 | 17.69 | 17.76 | 54,875 | -0.09(-0.50%) |