Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.80 | 19.80 | 19.02 | 19.57 | 554,330 | -0.20(-1.01%) |
May 30, 2017 | 20.34 | 20.51 | 19.74 | 19.77 | 384,267 | -0.60(-2.95%) |
May 26, 2017 | 20.24 | 20.80 | 20.10 | 20.37 | 792,647 | +0.21(+1.07%) |
May 25, 2017 | 19.89 | 20.50 | 19.89 | 20.16 | 685,517 | +0.55(+2.83%) |
May 24, 2017 | 19.76 | 19.89 | 19.01 | 19.60 | 442,436 | -0.23(-1.16%) |
May 23, 2017 | 20.00 | 20.15 | 19.75 | 19.83 | 627,326 | -0.14(-0.70%) |
May 22, 2017 | 19.33 | 20.34 | 19.23 | 19.97 | 707,826 | +0.84(+4.39%) |
May 19, 2017 | 19.03 | 19.53 | 18.00 | 19.13 | 1,153,053 | +0.20(+1.06%) |
May 18, 2017 | 19.90 | 20.11 | 18.86 | 18.93 | 1,447,799 | -0.87(-4.39%) |
May 17, 2017 | 20.69 | 20.78 | 19.69 | 19.80 | 694,008 | -1.02(-4.90%) |
May 16, 2017 | 20.89 | 21.00 | 20.05 | 20.82 | 891,486 | -0.13(-0.62%) |
May 15, 2017 | 21.40 | 21.50 | 20.91 | 20.95 | 621,838 | -0.52(-2.42%) |
May 12, 2017 | 23.27 | 23.27 | 21.19 | 21.47 | 976,042 | -1.87(-8.01%) |
May 11, 2017 | 24.50 | 24.79 | 22.61 | 23.34 | 847,518 | -1.55(-6.23%) |
May 10, 2017 | 24.51 | 25.09 | 24.45 | 24.89 | 523,942 | +0.20(+0.81%) |
May 09, 2017 | 24.00 | 24.97 | 23.98 | 24.69 | 465,283 | +0.78(+3.26%) |
May 08, 2017 | 24.10 | 24.45 | 23.88 | 23.91 | 492,018 | -0.15(-0.62%) |
May 05, 2017 | 23.75 | 24.09 | 23.53 | 24.06 | 563,271 | +0.42(+1.78%) |
May 04, 2017 | 23.63 | 24.06 | 23.38 | 23.64 | 638,189 | +0.02(+0.08%) |
May 03, 2017 | 24.00 | 24.13 | 23.32 | 23.62 | 601,219 | -0.25(-1.05%) |
May 02, 2017 | 23.39 | 23.88 | 23.12 | 23.87 | 696,250 | +0.65(+2.80%) |
May 01, 2017 | 23.78 | 23.78 | 23.15 | 23.22 | 595,164 | -0.48(-2.03%) |
Apr 28, 2017 | 24.47 | 24.95 | 23.54 | 23.70 | 524,667 | -0.88(-3.58%) |
Apr 27, 2017 | 24.84 | 24.99 | 24.23 | 24.58 | 518,832 | -0.10(-0.41%) |
Apr 26, 2017 | 24.38 | 25.00 | 24.28 | 24.68 | 574,521 | +0.45(+1.86%) |
Apr 25, 2017 | 24.47 | 24.84 | 24.03 | 24.23 | 558,558 | -0.12(-0.49%) |
Apr 24, 2017 | 23.99 | 24.50 | 23.72 | 24.35 | 554,998 | +0.76(+3.22%) |
Apr 21, 2017 | 23.96 | 23.96 | 23.06 | 23.59 | 913,039 | -0.39(-1.63%) |
Apr 20, 2017 | 23.61 | 24.19 | 23.35 | 23.98 | 755,355 | +0.49(+2.09%) |
Apr 19, 2017 | 23.43 | 23.72 | 22.86 | 23.49 | 840,721 | +0.28(+1.21%) |
Apr 18, 2017 | 23.93 | 23.95 | 23.00 | 23.21 | 1,180,565 | -0.86(-3.57%) |
Apr 17, 2017 | 24.40 | 24.52 | 23.91 | 24.07 | 1,021,990 | -0.26(-1.07%) |
Apr 13, 2017 | 24.15 | 24.57 | 23.71 | 24.33 | 723,629 | +0.11(+0.45%) |
Apr 12, 2017 | 24.36 | 24.66 | 24.07 | 24.22 | 837,355 | -0.16(-0.66%) |
Apr 11, 2017 | 24.35 | 24.54 | 23.97 | 24.38 | 1,148,011 | -0.03(-0.12%) |
Apr 10, 2017 | 24.47 | 24.93 | 24.09 | 24.41 | 810,667 | -0.02(-0.08%) |
Apr 07, 2017 | 24.00 | 24.62 | 23.91 | 24.43 | 1,224,133 | +0.38(+1.58%) |
Apr 06, 2017 | 23.50 | 24.63 | 23.50 | 24.05 | 1,683,942 | +0.60(+2.56%) |
Apr 05, 2017 | 22.84 | 24.01 | 22.80 | 23.45 | 1,888,389 | +0.87(+3.85%) |
Apr 04, 2017 | 22.15 | 22.60 | 22.01 | 22.58 | 1,709,251 | +0.56(+2.54%) |
Apr 03, 2017 | 22.01 | 22.26 | 21.58 | 22.02 | 913,367 | +0.13(+0.59%) |
Mar 31, 2017 | 21.72 | 22.18 | 21.51 | 21.89 | 1,079,005 | +0.20(+0.92%) |
Mar 30, 2017 | 21.30 | 21.87 | 21.06 | 21.69 | 1,249,398 | +0.20(+0.93%) |
Mar 29, 2017 | 20.11 | 21.61 | 20.11 | 21.49 | 1,534,363 | +1.32(+6.54%) |
Mar 28, 2017 | 19.51 | 20.54 | 19.43 | 20.17 | 3,537,067 | +0.48(+2.44%) |
Mar 27, 2017 | 20.25 | 20.75 | 19.11 | 19.69 | 8,497,238 | -3.23(-14.09%) |
Mar 24, 2017 | 22.90 | 23.28 | 22.41 | 22.92 | 1,780,711 | -0.04(-0.17%) |
Mar 23, 2017 | 22.17 | 23.46 | 22.17 | 22.96 | 884,464 | +0.94(+4.27%) |
Mar 22, 2017 | 22.54 | 22.54 | 21.30 | 22.02 | 1,070,890 | -0.66(-2.91%) |
Mar 21, 2017 | 23.77 | 24.16 | 22.14 | 22.68 | 1,046,046 | -0.93(-3.94%) |
Mar 20, 2017 | 24.06 | 24.13 | 23.49 | 23.61 | 658,249 | -0.65(-2.68%) |
Mar 17, 2017 | 24.98 | 24.98 | 23.75 | 24.26 | 1,170,553 | -0.65(-2.61%) |
Mar 16, 2017 | 24.95 | 25.44 | 24.63 | 24.91 | 491,128 | -0.01(-0.04%) |
Mar 15, 2017 | 24.60 | 25.18 | 24.36 | 24.92 | 782,719 | +0.44(+1.80%) |
Mar 14, 2017 | 23.86 | 24.58 | 23.75 | 24.48 | 415,799 | +0.53(+2.21%) |
Mar 13, 2017 | 24.42 | 24.78 | 23.74 | 23.95 | 317,302 | -0.48(-1.96%) |
Mar 10, 2017 | 24.27 | 24.71 | 24.18 | 24.43 | 367,988 | +0.36(+1.50%) |
Mar 09, 2017 | 24.79 | 24.91 | 23.95 | 24.07 | 361,386 | -0.70(-2.83%) |
Mar 08, 2017 | 24.16 | 24.88 | 24.07 | 24.77 | 336,323 | +0.66(+2.74%) |
Mar 07, 2017 | 24.54 | 24.86 | 24.05 | 24.11 | 341,452 | -0.50(-2.03%) |
Mar 06, 2017 | 24.90 | 25.79 | 24.30 | 24.61 | 710,307 | -0.32(-1.28%) |
Mar 03, 2017 | 25.75 | 26.09 | 24.75 | 24.93 | 524,200 | -0.82(-3.18%) |
Mar 02, 2017 | 25.75 | 26.55 | 25.57 | 25.75 | 733,973 | +0.07(+0.27%) |