Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.81 | 21.02 | 20.23 | 20.55 | 1,020,137 | -0.51(-2.42%) |
May 30, 2017 | 21.01 | 21.10 | 20.76 | 21.06 | 1,252,587 | -0.06(-0.28%) |
May 26, 2017 | 20.86 | 21.18 | 20.51 | 21.12 | 696,738 | +0.16(+0.76%) |
May 25, 2017 | 21.58 | 21.62 | 19.81 | 20.96 | 2,206,031 | -0.18(-0.85%) |
May 24, 2017 | 21.00 | 21.71 | 20.55 | 21.14 | 2,221,365 | +0.36(+1.73%) |
May 23, 2017 | 21.33 | 21.49 | 20.43 | 20.78 | 1,521,758 | -0.42(-1.98%) |
May 22, 2017 | 21.75 | 21.82 | 20.80 | 21.20 | 1,588,672 | -0.49(-2.26%) |
May 19, 2017 | 22.26 | 22.50 | 21.20 | 21.69 | 1,490,643 | -0.19(-0.87%) |
May 18, 2017 | 19.61 | 22.00 | 19.02 | 21.88 | 2,941,436 | +1.87(+9.35%) |
May 17, 2017 | 19.53 | 20.95 | 18.85 | 20.01 | 4,662,114 | -2.77(-12.16%) |
May 16, 2017 | 20.50 | 23.56 | 20.35 | 22.78 | 4,646,619 | +2.92(+14.70%) |
May 15, 2017 | 19.87 | 20.29 | 19.31 | 19.86 | 1,581,914 | -0.12(-0.60%) |
May 12, 2017 | 21.08 | 21.17 | 19.58 | 19.98 | 2,639,670 | -1.02(-4.86%) |
May 11, 2017 | 21.00 | 21.72 | 19.01 | 21.00 | 1,995,025 | +1.37(+6.98%) |
May 10, 2017 | 20.03 | 20.18 | 19.29 | 19.63 | 2,044,441 | +0.34(+1.76%) |
May 09, 2017 | 17.81 | 19.88 | 17.69 | 19.29 | 2,918,929 | +1.65(+9.35%) |
May 08, 2017 | 17.72 | 18.27 | 17.56 | 17.64 | 658,489 | -0.02(-0.11%) |
May 05, 2017 | 15.76 | 17.98 | 15.76 | 17.66 | 1,652,129 | +1.96(+12.48%) |
May 04, 2017 | 15.82 | 15.87 | 15.41 | 15.70 | 382,852 | -0.08(-0.51%) |
May 03, 2017 | 16.22 | 16.29 | 15.55 | 15.78 | 700,240 | -0.45(-2.77%) |
May 02, 2017 | 16.35 | 17.55 | 16.12 | 16.23 | 2,081,932 | -0.11(-0.67%) |
May 01, 2017 | 15.36 | 16.37 | 15.23 | 16.34 | 1,147,240 | +1.07(+7.01%) |
Apr 28, 2017 | 15.09 | 15.33 | 15.02 | 15.27 | 814,643 | +0.23(+1.53%) |
Apr 27, 2017 | 15.19 | 15.25 | 14.96 | 15.04 | 687,139 | +0.05(+0.33%) |
Apr 26, 2017 | 15.25 | 15.29 | 14.97 | 14.99 | 555,323 | -0.22(-1.45%) |
Apr 25, 2017 | 15.12 | 15.32 | 15.00 | 15.21 | 759,746 | +0.26(+1.74%) |
Apr 24, 2017 | 15.20 | 15.56 | 14.95 | 14.95 | 449,647 | -0.01(-0.07%) |
Apr 21, 2017 | 14.85 | 15.00 | 14.67 | 14.96 | 362,295 | +0.10(+0.67%) |
Apr 20, 2017 | 15.13 | 15.18 | 14.74 | 14.86 | 453,329 | -0.14(-0.93%) |
Apr 19, 2017 | 14.73 | 15.32 | 14.62 | 15.00 | 678,102 | +0.26(+1.76%) |
Apr 18, 2017 | 14.56 | 14.99 | 14.51 | 14.74 | 642,475 | +0.14(+0.96%) |
Apr 17, 2017 | 15.02 | 15.17 | 14.21 | 14.60 | 900,633 | -0.38(-2.54%) |
Apr 13, 2017 | 15.73 | 15.84 | 14.90 | 14.98 | 1,425,671 | -0.83(-5.25%) |
Apr 12, 2017 | 16.80 | 17.24 | 15.80 | 15.81 | 1,051,386 | -0.90(-5.39%) |
Apr 11, 2017 | 16.86 | 17.58 | 16.45 | 16.71 | 1,718,612 | -0.15(-0.89%) |
Apr 10, 2017 | 15.72 | 16.90 | 15.72 | 16.86 | 2,457,655 | +1.30(+8.35%) |
Apr 07, 2017 | 15.04 | 16.15 | 14.93 | 15.56 | 1,975,007 | +0.58(+3.87%) |
Apr 06, 2017 | 15.23 | 15.37 | 14.82 | 14.98 | 389,705 | -0.22(-1.45%) |
Apr 05, 2017 | 14.96 | 15.60 | 14.96 | 15.20 | 1,219,535 | +0.29(+1.95%) |
Apr 04, 2017 | 15.38 | 15.76 | 14.50 | 14.91 | 751,079 | -0.48(-3.12%) |
Apr 03, 2017 | 15.05 | 15.84 | 14.94 | 15.39 | 825,522 | +0.45(+3.01%) |
Mar 31, 2017 | 14.65 | 15.15 | 14.56 | 14.94 | 400,413 | +0.26(+1.77%) |
Mar 30, 2017 | 14.94 | 14.94 | 14.48 | 14.68 | 460,254 | -0.21(-1.41%) |
Mar 29, 2017 | 14.92 | 15.00 | 14.50 | 14.89 | 400,890 | -0.11(-0.73%) |
Mar 28, 2017 | 14.98 | 15.17 | 14.78 | 15.00 | 248,338 | +0.07(+0.47%) |
Mar 27, 2017 | 14.72 | 15.00 | 14.48 | 14.93 | 132,987 | -0.04(-0.27%) |
Mar 24, 2017 | 14.85 | 15.09 | 14.77 | 14.97 | 230,638 | +0.14(+0.94%) |
Mar 23, 2017 | 14.20 | 15.25 | 14.20 | 14.83 | 591,618 | +0.50(+3.49%) |
Mar 22, 2017 | 14.02 | 14.49 | 13.95 | 14.33 | 445,423 | +0.23(+1.63%) |
Mar 21, 2017 | 15.10 | 15.23 | 14.04 | 14.10 | 530,724 | -1.03(-6.81%) |
Mar 20, 2017 | 15.27 | 15.48 | 14.95 | 15.13 | 479,639 | -0.06(-0.39%) |
Mar 17, 2017 | 15.70 | 15.75 | 15.03 | 15.19 | 622,412 | -0.31(-2.00%) |
Mar 16, 2017 | 15.53 | 15.73 | 15.40 | 15.50 | 289,439 | -0.11(-0.70%) |
Mar 15, 2017 | 15.19 | 15.88 | 15.02 | 15.61 | 376,891 | +0.36(+2.36%) |
Mar 14, 2017 | 15.26 | 15.58 | 14.89 | 15.25 | 310,608 | -0.16(-1.04%) |
Mar 13, 2017 | 15.41 | 15.84 | 15.06 | 15.41 | 353,557 | +0.18(+1.18%) |
Mar 10, 2017 | 15.40 | 15.64 | 15.02 | 15.23 | 307,335 | -0.24(-1.55%) |
Mar 09, 2017 | 15.29 | 15.94 | 15.20 | 15.47 | 681,688 | -0.02(-0.13%) |
Mar 08, 2017 | 14.63 | 15.55 | 14.63 | 15.49 | 872,337 | +0.74(+5.02%) |
Mar 07, 2017 | 13.97 | 14.87 | 13.97 | 14.75 | 270,231 | +0.67(+4.76%) |
Mar 06, 2017 | 13.99 | 14.29 | 13.92 | 14.08 | 200,564 | +0.04(+0.28%) |
Mar 03, 2017 | 14.37 | 14.49 | 13.97 | 14.04 | 232,428 | -0.33(-2.30%) |
Mar 02, 2017 | 14.31 | 14.65 | 14.26 | 14.37 | 200,794 | -0.17(-1.17%) |