Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.83 | 21.75 | 20.65 | 21.23 | 51,504 | +0.40(+1.92%) |
May 30, 2017 | 21.30 | 21.30 | 20.50 | 20.83 | 14,456 | -0.16(-0.76%) |
May 26, 2017 | 20.85 | 21.40 | 20.45 | 20.99 | 23,640 | +0.24(+1.16%) |
May 25, 2017 | 20.85 | 21.00 | 20.41 | 20.75 | 10,093 | +0.00(+0.00%) |
May 24, 2017 | 20.53 | 21.25 | 20.36 | 20.75 | 12,302 | +0.23(+1.12%) |
May 23, 2017 | 20.57 | 21.44 | 20.23 | 20.52 | 28,230 | +0.37(+1.84%) |
May 22, 2017 | 20.22 | 21.78 | 20.15 | 20.15 | 49,999 | -0.07(-0.35%) |
May 19, 2017 | 19.92 | 20.53 | 19.92 | 20.22 | 12,190 | +0.52(+2.64%) |
May 18, 2017 | 20.75 | 20.75 | 19.58 | 19.70 | 7,332 | -1.10(-5.29%) |
May 17, 2017 | 20.13 | 20.80 | 19.87 | 20.80 | 31,655 | +0.78(+3.90%) |
May 16, 2017 | 19.86 | 20.98 | 19.82 | 20.02 | 32,195 | +0.14(+0.70%) |
May 15, 2017 | 19.35 | 20.50 | 19.04 | 19.88 | 54,809 | +1.01(+5.35%) |
May 12, 2017 | 18.92 | 19.74 | 18.83 | 18.87 | 18,471 | -0.12(-0.63%) |
May 11, 2017 | 18.75 | 19.18 | 18.75 | 18.99 | 4,974 | +0.21(+1.12%) |
May 10, 2017 | 19.34 | 19.34 | 18.73 | 18.78 | 3,604 | -0.48(-2.49%) |
May 09, 2017 | 19.34 | 19.34 | 18.67 | 19.26 | 10,335 | +0.08(+0.42%) |
May 08, 2017 | 19.00 | 19.23 | 18.69 | 19.18 | 20,062 | +0.22(+1.16%) |
May 05, 2017 | 18.76 | 18.96 | 18.69 | 18.96 | 3,883 | +0.28(+1.50%) |
May 04, 2017 | 19.00 | 19.00 | 18.64 | 18.68 | 5,715 | -0.41(-2.15%) |
May 03, 2017 | 18.41 | 19.09 | 18.30 | 19.09 | 7,111 | +0.79(+4.32%) |
May 02, 2017 | 19.25 | 19.40 | 18.30 | 18.30 | 14,752 | -0.72(-3.79%) |
May 01, 2017 | 19.54 | 19.54 | 19.01 | 19.02 | 3,788 | -0.47(-2.41%) |
Apr 28, 2017 | 18.75 | 19.49 | 18.75 | 19.49 | 5,530 | +0.90(+4.84%) |
Apr 27, 2017 | 19.63 | 19.70 | 18.55 | 18.59 | 19,717 | -0.88(-4.52%) |
Apr 26, 2017 | 19.79 | 19.90 | 19.47 | 19.47 | 14,765 | -0.35(-1.77%) |
Apr 25, 2017 | 19.07 | 19.82 | 18.88 | 19.82 | 27,315 | +0.94(+4.98%) |
Apr 24, 2017 | 18.47 | 19.10 | 18.39 | 18.88 | 13,487 | +0.55(+3.00%) |
Apr 21, 2017 | 18.75 | 19.22 | 18.00 | 18.33 | 36,273 | -0.18(-0.97%) |
Apr 20, 2017 | 19.57 | 19.87 | 18.51 | 18.51 | 18,292 | -0.70(-3.64%) |
Apr 19, 2017 | 19.15 | 19.65 | 18.89 | 19.21 | 14,979 | +0.20(+1.05%) |
Apr 18, 2017 | 19.97 | 20.22 | 19.00 | 19.01 | 20,803 | -1.07(-5.33%) |
Apr 17, 2017 | 20.20 | 20.20 | 20.00 | 20.08 | 4,763 | -0.06(-0.30%) |
Apr 13, 2017 | 19.97 | 20.17 | 19.85 | 20.14 | 9,278 | +0.14(+0.70%) |
Apr 12, 2017 | 20.00 | 20.08 | 19.89 | 20.00 | 32,816 | +0.20(+1.01%) |
Apr 11, 2017 | 20.00 | 20.25 | 19.80 | 19.80 | 13,063 | -0.35(-1.74%) |
Apr 10, 2017 | 20.35 | 20.61 | 20.03 | 20.15 | 26,674 | -0.12(-0.59%) |
Apr 07, 2017 | 20.68 | 20.70 | 20.25 | 20.27 | 43,885 | +0.14(+0.70%) |
Apr 06, 2017 | 20.29 | 20.72 | 20.13 | 20.13 | 35,671 | -0.12(-0.59%) |
Apr 05, 2017 | 19.63 | 20.47 | 19.50 | 20.25 | 20,191 | +0.80(+4.11%) |
Apr 04, 2017 | 20.15 | 21.12 | 19.00 | 19.45 | 45,032 | -0.67(-3.33%) |
Apr 03, 2017 | 20.12 | 20.19 | 19.80 | 20.12 | 20,491 | +0.17(+0.85%) |
Mar 31, 2017 | 20.50 | 20.76 | 19.95 | 19.95 | 29,867 | -0.62(-3.01%) |
Mar 30, 2017 | 19.75 | 21.70 | 19.70 | 20.57 | 60,407 | +1.05(+5.38%) |
Mar 29, 2017 | 19.71 | 19.76 | 19.50 | 19.52 | 18,860 | +0.01(+0.05%) |
Mar 28, 2017 | 19.63 | 20.33 | 19.35 | 19.51 | 40,221 | -0.07(-0.36%) |
Mar 27, 2017 | 18.98 | 19.63 | 18.91 | 19.58 | 59,584 | +0.57(+3.00%) |
Mar 24, 2017 | 18.94 | 19.17 | 18.80 | 19.01 | 40,419 | +0.30(+1.60%) |
Mar 23, 2017 | 18.77 | 19.50 | 18.51 | 18.71 | 47,098 | -0.04(-0.21%) |
Mar 22, 2017 | 18.92 | 19.04 | 18.58 | 18.75 | 36,423 | -0.68(-3.50%) |
Mar 21, 2017 | 19.99 | 19.99 | 18.86 | 19.43 | 31,269 | +0.67(+3.57%) |
Mar 20, 2017 | 19.50 | 20.47 | 18.50 | 18.76 | 127,413 | -0.24(-1.26%) |
Mar 17, 2017 | 18.96 | 19.46 | 18.73 | 19.00 | 32,662 | +0.01(+0.05%) |
Mar 16, 2017 | 20.15 | 20.25 | 18.70 | 18.99 | 144,472 | -1.55(-7.55%) |
Mar 15, 2017 | 16.19 | 21.77 | 16.04 | 20.54 | 135,842 | +4.54(+28.37%) |
Mar 14, 2017 | 15.90 | 16.67 | 15.74 | 16.00 | 108,690 | +0.03(+0.19%) |
Mar 13, 2017 | 14.50 | 16.00 | 14.50 | 15.97 | 210,381 | +1.81(+12.78%) |
Mar 10, 2017 | 14.26 | 14.34 | 14.15 | 14.16 | 47,221 | -0.09(-0.63%) |
Mar 09, 2017 | 14.53 | 14.66 | 14.16 | 14.25 | 20,235 | -0.11(-0.77%) |
Mar 08, 2017 | 14.42 | 14.94 | 14.36 | 14.36 | 183,091 | +0.08(+0.56%) |
Mar 07, 2017 | 15.18 | 15.18 | 14.28 | 14.28 | 216,163 | -0.57(-3.84%) |
Mar 06, 2017 | 13.66 | 14.85 | 13.20 | 14.85 | 333,321 | +1.74(+13.27%) |
Mar 03, 2017 | 13.65 | 14.33 | 13.00 | 13.11 | 264,800 | +0.26(+2.02%) |
Mar 02, 2017 | 13.00 | 13.52 | 12.62 | 12.85 | 92,250 | -0.05(-0.39%) |