Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.40 | 17.58 | 16.84 | 17.09 | 541,182 | -0.33(-1.89%) |
May 30, 2017 | 18.24 | 18.24 | 17.28 | 17.42 | 411,590 | -0.86(-4.70%) |
May 26, 2017 | 18.64 | 18.76 | 17.89 | 18.28 | 342,181 | -0.46(-2.45%) |
May 25, 2017 | 19.47 | 19.47 | 18.46 | 18.74 | 494,255 | -0.61(-3.15%) |
May 24, 2017 | 19.61 | 19.99 | 19.22 | 19.35 | 611,429 | -0.24(-1.23%) |
May 23, 2017 | 19.19 | 19.67 | 18.54 | 19.59 | 982,188 | +0.40(+2.08%) |
May 22, 2017 | 17.74 | 19.35 | 17.74 | 19.19 | 977,558 | +1.57(+8.91%) |
May 19, 2017 | 17.47 | 18.15 | 17.04 | 17.62 | 515,460 | +0.18(+1.03%) |
May 18, 2017 | 17.66 | 17.70 | 16.71 | 17.44 | 763,542 | +0.03(+0.17%) |
May 17, 2017 | 17.87 | 18.06 | 17.40 | 17.41 | 627,069 | -0.66(-3.65%) |
May 16, 2017 | 18.43 | 18.54 | 17.55 | 18.07 | 818,406 | -0.22(-1.20%) |
May 15, 2017 | 19.41 | 19.53 | 18.25 | 18.29 | 650,877 | -1.02(-5.28%) |
May 12, 2017 | 19.44 | 19.50 | 19.03 | 19.31 | 434,313 | -0.16(-0.82%) |
May 11, 2017 | 19.56 | 19.65 | 18.95 | 19.47 | 372,838 | +0.02(+0.10%) |
May 10, 2017 | 19.27 | 19.67 | 18.88 | 19.45 | 368,214 | +0.13(+0.67%) |
May 09, 2017 | 18.77 | 19.38 | 18.67 | 19.32 | 487,581 | +0.71(+3.82%) |
May 08, 2017 | 18.55 | 19.09 | 18.36 | 18.61 | 581,484 | +0.04(+0.22%) |
May 05, 2017 | 19.53 | 20.02 | 18.20 | 18.57 | 1,202,786 | -0.86(-4.43%) |
May 04, 2017 | 20.09 | 20.14 | 19.33 | 19.43 | 758,242 | -0.50(-2.51%) |
May 03, 2017 | 19.51 | 20.31 | 19.30 | 19.93 | 1,275,785 | +0.21(+1.06%) |
May 02, 2017 | 21.08 | 21.18 | 19.67 | 19.72 | 1,256,175 | -1.29(-6.14%) |
May 01, 2017 | 20.55 | 21.20 | 20.28 | 21.01 | 723,551 | +0.60(+2.94%) |
Apr 28, 2017 | 21.22 | 21.22 | 20.15 | 20.41 | 1,001,526 | -0.53(-2.53%) |
Apr 27, 2017 | 20.43 | 21.24 | 20.09 | 20.94 | 2,816,431 | +0.34(+1.65%) |
Apr 26, 2017 | 22.60 | 22.68 | 20.35 | 20.60 | 3,957,337 | -5.36(-20.65%) |
Apr 25, 2017 | 26.39 | 26.69 | 25.93 | 25.96 | 281,314 | -0.25(-0.95%) |
Apr 24, 2017 | 26.82 | 26.90 | 25.99 | 26.21 | 198,839 | -0.16(-0.61%) |
Apr 21, 2017 | 26.96 | 27.00 | 26.18 | 26.37 | 322,925 | -0.59(-2.19%) |
Apr 20, 2017 | 26.98 | 27.21 | 26.55 | 26.96 | 223,305 | +0.00(+0.00%) |
Apr 19, 2017 | 27.77 | 28.15 | 26.86 | 26.96 | 227,159 | -0.64(-2.32%) |
Apr 18, 2017 | 27.90 | 28.30 | 27.31 | 27.60 | 311,032 | -0.42(-1.50%) |
Apr 17, 2017 | 28.23 | 29.00 | 27.64 | 28.02 | 533,593 | +0.05(+0.18%) |
Apr 13, 2017 | 26.17 | 28.03 | 26.17 | 27.97 | 428,362 | +1.82(+6.96%) |
Apr 12, 2017 | 26.65 | 26.65 | 25.94 | 26.15 | 343,183 | -0.44(-1.65%) |
Apr 11, 2017 | 26.60 | 26.86 | 26.16 | 26.59 | 180,206 | -0.03(-0.11%) |
Apr 10, 2017 | 26.56 | 26.97 | 26.04 | 26.62 | 276,154 | +0.20(+0.76%) |
Apr 07, 2017 | 27.20 | 27.25 | 25.55 | 26.42 | 649,230 | -0.67(-2.47%) |
Apr 06, 2017 | 26.27 | 27.19 | 25.75 | 27.09 | 435,974 | +0.86(+3.28%) |
Apr 05, 2017 | 27.51 | 27.75 | 26.14 | 26.23 | 322,530 | -1.27(-4.62%) |
Apr 04, 2017 | 27.54 | 27.68 | 26.69 | 27.50 | 444,682 | +0.07(+0.26%) |
Apr 03, 2017 | 26.99 | 27.64 | 25.54 | 27.43 | 748,229 | +0.52(+1.93%) |
Mar 31, 2017 | 27.11 | 27.30 | 26.42 | 26.91 | 574,189 | -0.17(-0.63%) |
Mar 30, 2017 | 27.06 | 27.28 | 26.05 | 27.08 | 410,731 | +0.11(+0.41%) |
Mar 29, 2017 | 27.57 | 28.51 | 26.19 | 26.97 | 650,043 | -0.51(-1.86%) |
Mar 28, 2017 | 27.99 | 29.25 | 26.57 | 27.48 | 1,016,963 | -1.78(-6.08%) |
Mar 27, 2017 | 25.57 | 29.41 | 25.57 | 29.26 | 869,400 | +1.99(+7.30%) |
Mar 24, 2017 | 26.35 | 27.50 | 25.38 | 27.27 | 1,532,722 | +1.02(+3.89%) |
Mar 23, 2017 | 19.69 | 28.20 | 19.59 | 26.25 | 9,197,491 | +6.57(+33.38%) |
Mar 22, 2017 | 19.53 | 19.73 | 19.00 | 19.68 | 232,030 | +0.14(+0.72%) |
Mar 21, 2017 | 20.75 | 21.13 | 19.50 | 19.54 | 313,569 | -1.26(-6.06%) |
Mar 20, 2017 | 20.21 | 20.83 | 19.92 | 20.80 | 147,961 | +0.54(+2.67%) |
Mar 17, 2017 | 20.21 | 21.05 | 19.90 | 20.26 | 1,265,209 | -0.01(-0.05%) |
Mar 16, 2017 | 20.10 | 20.32 | 19.77 | 20.27 | 135,026 | +0.22(+1.10%) |
Mar 15, 2017 | 19.89 | 20.37 | 19.61 | 20.05 | 236,009 | +0.21(+1.06%) |
Mar 14, 2017 | 20.67 | 20.67 | 19.25 | 19.84 | 390,473 | -0.87(-4.20%) |
Mar 13, 2017 | 20.84 | 20.99 | 20.26 | 20.71 | 279,219 | -0.02(-0.10%) |
Mar 10, 2017 | 20.00 | 20.82 | 20.00 | 20.73 | 341,947 | +0.10(+0.48%) |
Mar 09, 2017 | 20.56 | 21.05 | 20.40 | 20.63 | 171,494 | -0.07(-0.34%) |
Mar 08, 2017 | 20.79 | 21.26 | 20.59 | 20.70 | 160,546 | -0.12(-0.58%) |
Mar 07, 2017 | 20.75 | 21.11 | 20.25 | 20.82 | 223,145 | +0.07(+0.34%) |
Mar 06, 2017 | 21.10 | 21.17 | 20.51 | 20.75 | 261,235 | -0.47(-2.21%) |
Mar 03, 2017 | 20.77 | 21.50 | 20.77 | 21.22 | 239,098 | +0.34(+1.63%) |
Mar 02, 2017 | 20.38 | 21.26 | 20.27 | 20.88 | 319,690 | +0.43(+2.10%) |