Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.25 | 20.40 | 19.50 | 19.95 | 17,783 | -0.45(-2.21%) |
May 30, 2017 | 20.70 | 20.77 | 19.65 | 20.40 | 15,161 | -0.15(-0.73%) |
May 26, 2017 | 21.00 | 21.00 | 19.80 | 20.55 | 14,777 | -0.15(-0.72%) |
May 25, 2017 | 20.85 | 21.22 | 20.25 | 20.70 | 16,095 | -0.15(-0.72%) |
May 24, 2017 | 21.75 | 21.75 | 20.40 | 20.85 | 17,480 | -0.60(-2.80%) |
May 23, 2017 | 23.10 | 23.10 | 21.00 | 21.45 | 25,663 | -1.05(-4.67%) |
May 22, 2017 | 24.15 | 24.15 | 20.70 | 22.50 | 57,317 | -0.90(-3.85%) |
May 19, 2017 | 22.50 | 23.55 | 21.75 | 23.40 | 46,495 | +1.20(+5.41%) |
May 18, 2017 | 23.25 | 23.32 | 20.55 | 22.20 | 40,049 | +1.05(+4.96%) |
May 17, 2017 | 22.50 | 22.50 | 21.00 | 21.15 | 34,214 | -1.05(-4.73%) |
May 16, 2017 | 22.65 | 23.70 | 21.90 | 22.20 | 18,240 | -0.15(-0.67%) |
May 15, 2017 | 24.00 | 25.20 | 21.75 | 22.35 | 50,068 | -1.20(-5.10%) |
May 12, 2017 | 23.10 | 23.81 | 22.50 | 23.55 | 9,223 | +0.30(+1.29%) |
May 11, 2017 | 24.00 | 24.00 | 22.80 | 23.25 | 13,694 | -0.45(-1.90%) |
May 10, 2017 | 21.75 | 24.00 | 21.30 | 23.70 | 40,915 | +1.05(+4.64%) |
May 09, 2017 | 21.45 | 23.09 | 21.30 | 22.65 | 51,250 | +1.50(+7.09%) |
May 08, 2017 | 20.55 | 21.30 | 20.55 | 21.15 | 11,935 | +0.60(+2.92%) |
May 05, 2017 | 20.85 | 20.85 | 19.80 | 20.55 | 15,765 | -0.45(-2.14%) |
May 04, 2017 | 21.45 | 21.75 | 20.70 | 21.00 | 16,787 | -0.45(-2.10%) |
May 03, 2017 | 21.30 | 22.05 | 21.15 | 21.45 | 15,091 | -0.30(-1.38%) |
May 02, 2017 | 22.35 | 22.50 | 21.15 | 21.75 | 20,091 | -0.45(-2.03%) |
May 01, 2017 | 23.85 | 24.75 | 21.33 | 22.20 | 60,066 | +0.45(+2.07%) |
Apr 28, 2017 | 23.10 | 23.25 | 21.15 | 21.75 | 28,352 | -1.05(-4.61%) |
Apr 27, 2017 | 21.75 | 24.75 | 21.75 | 22.80 | 93,386 | +0.90(+4.11%) |
Apr 26, 2017 | 21.00 | 22.20 | 20.70 | 21.90 | 36,126 | +1.20(+5.80%) |
Apr 25, 2017 | 20.55 | 21.00 | 20.25 | 20.70 | 15,025 | +0.45(+2.22%) |
Apr 24, 2017 | 21.00 | 21.28 | 20.25 | 20.25 | 21,816 | +0.15(+0.75%) |
Apr 21, 2017 | 19.20 | 20.70 | 19.07 | 20.10 | 36,766 | +1.20(+6.35%) |
Apr 20, 2017 | 19.35 | 19.50 | 18.45 | 18.90 | 12,776 | -0.45(-2.33%) |
Apr 19, 2017 | 19.05 | 19.65 | 18.60 | 19.35 | 21,593 | +0.15(+0.78%) |
Apr 18, 2017 | 20.10 | 20.40 | 18.30 | 19.20 | 27,112 | -0.75(-3.76%) |
Apr 17, 2017 | 19.50 | 20.32 | 18.60 | 19.95 | 56,437 | +2.25(+12.71%) |
Apr 13, 2017 | 17.55 | 18.30 | 17.40 | 17.70 | 14,060 | +0.00(+0.00%) |
Apr 12, 2017 | 18.30 | 18.45 | 17.25 | 17.70 | 33,203 | -0.60(-3.28%) |
Apr 11, 2017 | 19.20 | 19.20 | 17.85 | 18.30 | 29,946 | -0.90(-4.69%) |
Apr 10, 2017 | 19.65 | 20.25 | 18.46 | 19.20 | 34,817 | -0.60(-3.03%) |
Apr 07, 2017 | 18.75 | 20.70 | 16.65 | 19.80 | 146,522 | -2.25(-10.20%) |
Apr 06, 2017 | 21.00 | 22.35 | 19.65 | 22.05 | 34,125 | +0.75(+3.52%) |
Apr 05, 2017 | 21.90 | 22.20 | 20.85 | 21.30 | 32,404 | -0.45(-2.07%) |
Apr 04, 2017 | 23.10 | 23.10 | 21.75 | 21.75 | 21,101 | -1.20(-5.23%) |
Apr 03, 2017 | 22.20 | 23.70 | 21.90 | 22.95 | 38,642 | +0.60(+2.68%) |
Mar 31, 2017 | 22.35 | 22.50 | 21.30 | 22.35 | 23,662 | +0.00(+0.00%) |
Mar 30, 2017 | 21.75 | 22.95 | 21.45 | 22.35 | 35,627 | +0.30(+1.36%) |
Mar 29, 2017 | 20.85 | 22.35 | 20.55 | 22.05 | 27,263 | +1.05(+5.00%) |
Mar 28, 2017 | 21.75 | 22.18 | 20.40 | 21.00 | 23,147 | -0.45(-2.10%) |
Mar 27, 2017 | 20.55 | 22.35 | 19.50 | 21.45 | 35,928 | +0.75(+3.62%) |
Mar 24, 2017 | 19.05 | 20.85 | 18.49 | 20.70 | 63,631 | +1.35(+6.98%) |
Mar 23, 2017 | 19.65 | 19.95 | 18.90 | 19.35 | 20,837 | -0.45(-2.27%) |
Mar 22, 2017 | 20.85 | 21.15 | 19.50 | 19.80 | 39,259 | -1.35(-6.38%) |
Mar 21, 2017 | 19.80 | 21.15 | 18.90 | 21.15 | 82,352 | +0.30(+1.44%) |
Mar 20, 2017 | 18.75 | 24.75 | 18.00 | 20.85 | 528,186 | +5.40(+34.95%) |
Mar 17, 2017 | 21.90 | 22.05 | 14.25 | 15.45 | 156,922 | -6.75(-30.41%) |
Mar 16, 2017 | 23.55 | 23.76 | 21.75 | 22.20 | 33,519 | -1.20(-5.13%) |
Mar 15, 2017 | 22.50 | 23.85 | 22.35 | 23.40 | 32,641 | +1.05(+4.70%) |
Mar 14, 2017 | 24.00 | 24.60 | 21.00 | 22.35 | 92,606 | -2.70(-10.78%) |
Mar 13, 2017 | 24.00 | 25.20 | 21.75 | 25.05 | 102,503 | -0.45(-1.76%) |
Mar 10, 2017 | 23.85 | 26.25 | 23.25 | 25.50 | 107,116 | +1.35(+5.59%) |
Mar 09, 2017 | 25.65 | 27.00 | 23.25 | 24.15 | 131,715 | -1.20(-4.73%) |
Mar 08, 2017 | 27.60 | 29.70 | 25.35 | 25.35 | 178,924 | -2.70(-9.63%) |
Mar 07, 2017 | 25.65 | 28.80 | 22.80 | 28.05 | 336,526 | +1.50(+5.65%) |
Mar 06, 2017 | 21.00 | 27.00 | 20.25 | 26.55 | 489,881 | +5.55(+26.43%) |
Mar 03, 2017 | 19.50 | 21.00 | 18.75 | 21.00 | 43,452 | +1.05(+5.26%) |
Mar 02, 2017 | 19.20 | 20.55 | 18.30 | 19.95 | 64,349 | +0.45(+2.31%) |