Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.52 | 26.65 | 25.59 | 26.51 | 763,677 | +0.02(+0.09%) |
May 30, 2017 | 26.02 | 26.68 | 25.96 | 26.48 | 659,913 | +0.45(+1.74%) |
May 26, 2017 | 26.14 | 26.28 | 25.80 | 26.03 | 418,404 | -0.05(-0.20%) |
May 25, 2017 | 25.99 | 26.28 | 25.53 | 26.08 | 590,121 | +0.32(+1.26%) |
May 24, 2017 | 25.82 | 25.94 | 25.25 | 25.76 | 670,664 | -0.13(-0.50%) |
May 23, 2017 | 26.45 | 26.45 | 25.76 | 25.89 | 363,844 | -0.53(-2.00%) |
May 22, 2017 | 26.99 | 27.10 | 26.20 | 26.42 | 550,169 | -0.51(-1.91%) |
May 19, 2017 | 26.26 | 27.05 | 25.91 | 26.93 | 1,012,520 | +0.66(+2.50%) |
May 18, 2017 | 25.66 | 26.48 | 25.27 | 26.27 | 584,138 | +0.54(+2.08%) |
May 17, 2017 | 25.90 | 26.40 | 25.61 | 25.74 | 761,430 | -0.48(-1.84%) |
May 16, 2017 | 26.38 | 26.64 | 25.92 | 26.22 | 896,003 | -0.23(-0.85%) |
May 15, 2017 | 25.80 | 26.65 | 25.69 | 26.45 | 868,667 | +0.76(+2.95%) |
May 12, 2017 | 24.68 | 25.71 | 24.17 | 25.69 | 808,037 | +1.05(+4.27%) |
May 11, 2017 | 23.90 | 24.98 | 23.71 | 24.63 | 858,500 | +0.71(+2.95%) |
May 10, 2017 | 24.41 | 24.95 | 23.73 | 23.93 | 1,870,220 | -0.57(-2.33%) |
May 09, 2017 | 22.61 | 24.70 | 22.39 | 24.50 | 2,494,198 | +1.68(+7.37%) |
May 08, 2017 | 20.28 | 23.62 | 20.08 | 22.82 | 6,694,326 | +4.63(+25.43%) |
May 05, 2017 | 17.90 | 18.21 | 17.79 | 18.19 | 335,647 | +0.30(+1.68%) |
May 04, 2017 | 17.86 | 17.91 | 17.66 | 17.89 | 217,624 | +0.05(+0.29%) |
May 03, 2017 | 17.62 | 18.34 | 17.62 | 17.84 | 401,541 | -0.20(-1.08%) |
May 02, 2017 | 17.95 | 18.07 | 17.88 | 18.03 | 414,894 | +0.08(+0.46%) |
May 01, 2017 | 17.50 | 18.06 | 17.48 | 17.95 | 555,648 | +0.60(+3.46%) |
Apr 28, 2017 | 17.48 | 17.48 | 17.21 | 17.35 | 291,101 | -0.13(-0.73%) |
Apr 27, 2017 | 17.28 | 17.52 | 17.22 | 17.48 | 209,529 | +0.20(+1.17%) |
Apr 26, 2017 | 17.28 | 17.42 | 17.21 | 17.27 | 238,912 | -0.03(-0.17%) |
Apr 25, 2017 | 17.42 | 17.49 | 17.20 | 17.30 | 252,141 | +0.02(+0.13%) |
Apr 24, 2017 | 17.21 | 17.35 | 17.08 | 17.28 | 319,612 | +0.29(+1.68%) |
Apr 21, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 264,388 | -0.02(-0.13%) |
Apr 20, 2017 | 16.86 | 17.16 | 16.82 | 17.02 | 325,710 | +0.25(+1.48%) |
Apr 19, 2017 | 16.73 | 16.82 | 16.57 | 16.77 | 257,926 | +0.12(+0.72%) |
Apr 18, 2017 | 16.35 | 16.76 | 16.35 | 16.65 | 292,777 | +0.17(+1.00%) |
Apr 17, 2017 | 16.19 | 16.49 | 16.12 | 16.49 | 322,410 | +0.38(+2.33%) |
Apr 13, 2017 | 16.04 | 16.16 | 15.95 | 16.11 | 254,200 | +0.06(+0.37%) |
Apr 12, 2017 | 16.12 | 16.14 | 15.93 | 16.05 | 231,055 | -0.13(-0.79%) |
Apr 11, 2017 | 15.92 | 16.28 | 15.86 | 16.18 | 238,509 | +0.25(+1.56%) |
Apr 10, 2017 | 15.98 | 16.32 | 15.92 | 15.93 | 288,828 | -0.10(-0.61%) |
Apr 07, 2017 | 15.86 | 16.04 | 15.74 | 16.03 | 314,418 | +0.14(+0.85%) |
Apr 06, 2017 | 15.55 | 15.90 | 15.55 | 15.89 | 326,190 | +0.34(+2.17%) |
Apr 05, 2017 | 15.18 | 15.59 | 15.18 | 15.55 | 400,107 | +0.38(+2.53%) |
Apr 04, 2017 | 15.47 | 15.63 | 15.10 | 15.17 | 708,594 | -0.35(-2.23%) |
Apr 03, 2017 | 15.31 | 15.58 | 15.20 | 15.52 | 698,577 | +0.39(+2.58%) |
Mar 31, 2017 | 15.04 | 15.18 | 14.97 | 15.13 | 181,544 | +0.08(+0.50%) |
Mar 30, 2017 | 15.14 | 15.25 | 14.97 | 15.05 | 175,798 | -0.08(-0.50%) |
Mar 29, 2017 | 15.01 | 15.16 | 14.95 | 15.13 | 200,511 | +0.08(+0.55%) |
Mar 28, 2017 | 15.11 | 15.21 | 14.96 | 15.04 | 184,150 | -0.08(-0.50%) |
Mar 27, 2017 | 14.99 | 15.16 | 14.99 | 15.12 | 185,445 | +0.04(+0.30%) |
Mar 24, 2017 | 15.16 | 15.24 | 15.01 | 15.07 | 193,715 | -0.07(-0.45%) |
Mar 23, 2017 | 15.22 | 15.34 | 15.08 | 15.14 | 137,102 | -0.08(-0.49%) |
Mar 22, 2017 | 15.04 | 15.22 | 14.87 | 15.22 | 360,735 | +0.14(+0.95%) |
Mar 21, 2017 | 15.22 | 15.28 | 14.95 | 15.07 | 221,516 | -0.15(-0.99%) |
Mar 20, 2017 | 15.48 | 15.48 | 15.11 | 15.22 | 174,950 | -0.22(-1.41%) |
Mar 17, 2017 | 15.17 | 15.45 | 15.17 | 15.44 | 457,141 | +0.23(+1.53%) |
Mar 16, 2017 | 14.90 | 15.25 | 14.85 | 15.21 | 390,895 | +0.32(+2.17%) |
Mar 15, 2017 | 14.78 | 14.93 | 14.70 | 14.89 | 192,672 | +0.13(+0.87%) |
Mar 14, 2017 | 14.68 | 14.86 | 14.59 | 14.76 | 139,487 | +0.05(+0.36%) |
Mar 13, 2017 | 14.56 | 14.76 | 14.56 | 14.71 | 152,631 | +0.14(+0.98%) |
Mar 10, 2017 | 14.48 | 14.62 | 14.46 | 14.56 | 165,454 | +0.10(+0.68%) |
Mar 09, 2017 | 14.64 | 14.75 | 14.43 | 14.47 | 208,000 | -0.17(-1.13%) |
Mar 08, 2017 | 14.63 | 14.89 | 14.62 | 14.63 | 250,850 | +0.00(+0.00%) |
Mar 07, 2017 | 15.04 | 15.05 | 14.48 | 14.63 | 651,728 | -0.41(-2.70%) |
Mar 06, 2017 | 15.56 | 15.56 | 14.92 | 15.04 | 752,919 | -0.57(-3.66%) |
Mar 03, 2017 | 16.08 | 16.08 | 15.51 | 15.61 | 370,532 | -0.41(-2.58%) |
Mar 02, 2017 | 15.97 | 16.07 | 15.94 | 16.02 | 233,063 | +0.05(+0.33%) |