Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.15 | 20.25 | 19.65 | 20.10 | 1,256,783 | -0.05(-0.25%) |
May 30, 2017 | 20.10 | 20.40 | 20.00 | 20.15 | 412,755 | +0.10(+0.50%) |
May 26, 2017 | 20.00 | 20.10 | 19.90 | 20.05 | 556,075 | +0.05(+0.25%) |
May 25, 2017 | 20.05 | 20.20 | 19.95 | 20.00 | 259,222 | +0.20(+1.01%) |
May 24, 2017 | 20.05 | 20.35 | 19.70 | 19.80 | 580,641 | -0.35(-1.74%) |
May 23, 2017 | 20.20 | 20.26 | 20.00 | 20.15 | 236,160 | -0.05(-0.25%) |
May 22, 2017 | 20.05 | 20.35 | 19.75 | 20.20 | 390,640 | +0.25(+1.25%) |
May 19, 2017 | 19.75 | 20.30 | 19.55 | 19.95 | 370,468 | +0.10(+0.50%) |
May 18, 2017 | 20.20 | 20.60 | 19.20 | 19.85 | 1,011,827 | -0.40(-1.98%) |
May 17, 2017 | 21.05 | 21.05 | 20.00 | 20.25 | 1,001,334 | -0.80(-3.80%) |
May 16, 2017 | 21.65 | 21.65 | 20.90 | 21.05 | 486,785 | -0.35(-1.64%) |
May 15, 2017 | 22.60 | 22.80 | 21.35 | 21.40 | 821,490 | -1.25(-5.52%) |
May 12, 2017 | 22.80 | 23.25 | 22.60 | 22.65 | 357,891 | -0.35(-1.52%) |
May 11, 2017 | 22.35 | 23.45 | 22.35 | 23.00 | 493,717 | +0.50(+2.22%) |
May 10, 2017 | 21.80 | 22.55 | 21.80 | 22.50 | 579,787 | +0.55(+2.51%) |
May 09, 2017 | 21.65 | 22.30 | 21.57 | 21.95 | 1,234,010 | +0.55(+2.57%) |
May 08, 2017 | 21.50 | 22.20 | 21.35 | 21.40 | 575,399 | -0.10(-0.47%) |
May 05, 2017 | 21.10 | 21.65 | 20.35 | 21.50 | 2,107,030 | +0.30(+1.42%) |
May 04, 2017 | 22.05 | 22.30 | 21.10 | 21.20 | 1,111,128 | -0.90(-4.07%) |
May 03, 2017 | 22.35 | 23.50 | 21.60 | 22.10 | 3,226,362 | -5.05(-18.60%) |
May 02, 2017 | 26.45 | 27.85 | 26.15 | 27.15 | 1,351,503 | +0.80(+3.04%) |
May 01, 2017 | 25.95 | 26.75 | 25.95 | 26.35 | 944,512 | +0.35(+1.35%) |
Apr 28, 2017 | 25.80 | 26.25 | 25.45 | 26.00 | 429,551 | +0.05(+0.19%) |
Apr 27, 2017 | 26.50 | 26.55 | 25.50 | 25.95 | 935,974 | -0.60(-2.26%) |
Apr 26, 2017 | 25.20 | 27.10 | 25.20 | 26.55 | 1,562,228 | +1.35(+5.36%) |
Apr 25, 2017 | 24.55 | 25.30 | 24.35 | 25.20 | 778,152 | +0.90(+3.70%) |
Apr 24, 2017 | 24.45 | 24.70 | 24.00 | 24.30 | 400,619 | +0.05(+0.21%) |
Apr 21, 2017 | 24.30 | 24.75 | 24.15 | 24.25 | 372,656 | -0.20(-0.82%) |
Apr 20, 2017 | 24.55 | 24.75 | 23.95 | 24.45 | 372,326 | -0.10(-0.41%) |
Apr 19, 2017 | 24.50 | 25.05 | 24.12 | 24.55 | 388,245 | +0.20(+0.82%) |
Apr 18, 2017 | 25.00 | 25.25 | 23.70 | 24.35 | 900,581 | -0.90(-3.56%) |
Apr 17, 2017 | 24.40 | 25.38 | 24.20 | 25.25 | 898,389 | -0.15(-0.59%) |
Apr 13, 2017 | 26.20 | 26.27 | 25.30 | 25.40 | 777,679 | -0.80(-3.05%) |
Apr 12, 2017 | 26.85 | 26.95 | 26.10 | 26.20 | 617,155 | -0.80(-2.96%) |
Apr 11, 2017 | 26.10 | 27.90 | 25.25 | 27.00 | 1,140,380 | +0.90(+3.45%) |
Apr 10, 2017 | 23.70 | 27.30 | 23.65 | 26.10 | 2,223,243 | +2.50(+10.59%) |
Apr 07, 2017 | 22.70 | 23.75 | 22.57 | 23.60 | 768,362 | +0.70(+3.06%) |
Apr 06, 2017 | 22.00 | 22.90 | 21.85 | 22.90 | 527,771 | +0.90(+4.09%) |
Apr 05, 2017 | 21.15 | 22.10 | 20.85 | 22.00 | 711,695 | +0.80(+3.77%) |
Apr 04, 2017 | 21.40 | 21.55 | 20.90 | 21.20 | 558,617 | -0.20(-0.93%) |
Apr 03, 2017 | 22.35 | 22.55 | 21.20 | 21.40 | 724,267 | -0.95(-4.25%) |
Mar 31, 2017 | 22.40 | 22.65 | 22.25 | 22.35 | 403,064 | -0.15(-0.67%) |
Mar 30, 2017 | 22.55 | 22.80 | 22.05 | 22.50 | 336,633 | +0.00(+0.00%) |
Mar 29, 2017 | 22.55 | 23.23 | 22.40 | 22.50 | 568,323 | -0.10(-0.44%) |
Mar 28, 2017 | 22.15 | 22.70 | 21.95 | 22.60 | 862,155 | +0.30(+1.35%) |
Mar 27, 2017 | 21.35 | 22.70 | 21.15 | 22.30 | 734,844 | +0.85(+3.96%) |
Mar 24, 2017 | 21.15 | 21.55 | 21.05 | 21.45 | 348,816 | +0.25(+1.18%) |
Mar 23, 2017 | 20.80 | 22.00 | 20.80 | 21.20 | 537,885 | +0.35(+1.68%) |
Mar 22, 2017 | 20.75 | 21.00 | 20.10 | 20.85 | 674,135 | +0.05(+0.24%) |
Mar 21, 2017 | 20.55 | 21.35 | 19.90 | 20.80 | 1,092,838 | +0.25(+1.22%) |
Mar 20, 2017 | 21.10 | 21.45 | 20.30 | 20.55 | 557,605 | -0.50(-2.38%) |
Mar 17, 2017 | 21.45 | 21.45 | 20.70 | 21.05 | 1,200,948 | -0.40(-1.86%) |
Mar 16, 2017 | 21.95 | 21.95 | 21.30 | 21.45 | 619,635 | -0.50(-2.28%) |
Mar 15, 2017 | 21.65 | 22.25 | 21.35 | 21.95 | 672,672 | +0.20(+0.92%) |
Mar 14, 2017 | 22.10 | 22.20 | 21.50 | 21.75 | 283,298 | -0.35(-1.58%) |
Mar 13, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 372,228 | +0.30(+1.38%) |
Mar 10, 2017 | 21.70 | 21.95 | 21.45 | 21.80 | 315,669 | +0.30(+1.40%) |
Mar 09, 2017 | 21.65 | 21.95 | 21.35 | 21.50 | 319,782 | -0.30(-1.38%) |
Mar 08, 2017 | 21.35 | 22.20 | 21.30 | 21.80 | 611,543 | +0.45(+2.11%) |
Mar 07, 2017 | 21.50 | 21.75 | 20.45 | 21.35 | 1,010,210 | -0.50(-2.29%) |
Mar 06, 2017 | 22.10 | 22.15 | 21.50 | 21.85 | 529,736 | -0.30(-1.35%) |
Mar 03, 2017 | 22.25 | 22.80 | 21.65 | 22.15 | 561,194 | -0.20(-0.89%) |
Mar 02, 2017 | 21.70 | 23.05 | 21.50 | 22.35 | 1,142,891 | +0.50(+2.29%) |