Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.17 | 20.41 | 19.15 | 19.57 | 59,595 | -0.60(-2.99%) |
May 30, 2017 | 20.66 | 20.78 | 19.93 | 20.17 | 47,990 | -0.36(-1.76%) |
May 26, 2017 | 19.81 | 21.02 | 19.70 | 20.53 | 47,179 | +0.48(+2.41%) |
May 25, 2017 | 20.41 | 21.26 | 19.93 | 20.05 | 54,512 | -0.24(-1.19%) |
May 24, 2017 | 21.14 | 21.21 | 20.29 | 20.29 | 44,089 | -0.85(-4.00%) |
May 23, 2017 | 21.38 | 21.92 | 20.53 | 21.14 | 51,353 | +0.00(+0.00%) |
May 22, 2017 | 22.11 | 22.95 | 20.66 | 21.14 | 78,587 | -0.60(-2.78%) |
May 19, 2017 | 20.66 | 22.47 | 20.41 | 21.74 | 99,739 | +1.81(+9.09%) |
May 18, 2017 | 18.60 | 20.53 | 18.60 | 19.93 | 93,338 | +1.21(+6.45%) |
May 17, 2017 | 18.72 | 19.45 | 18.48 | 18.72 | 42,340 | -0.48(-2.52%) |
May 16, 2017 | 19.69 | 19.69 | 18.60 | 19.21 | 50,036 | -0.48(-2.45%) |
May 15, 2017 | 20.66 | 20.66 | 19.57 | 19.69 | 58,730 | -0.85(-4.12%) |
May 12, 2017 | 20.41 | 20.90 | 19.57 | 20.53 | 55,369 | +0.12(+0.59%) |
May 11, 2017 | 20.90 | 22.23 | 20.29 | 20.41 | 59,954 | -0.72(-3.43%) |
May 10, 2017 | 21.26 | 21.38 | 20.78 | 21.14 | 35,283 | +0.12(+0.57%) |
May 09, 2017 | 21.26 | 21.50 | 20.53 | 21.02 | 26,496 | +0.00(+0.00%) |
May 08, 2017 | 21.38 | 21.74 | 20.66 | 21.02 | 47,393 | +0.12(+0.58%) |
May 05, 2017 | 19.93 | 21.50 | 19.81 | 20.90 | 150,533 | +1.81(+9.49%) |
May 04, 2017 | 23.07 | 23.07 | 19.09 | 19.09 | 270,771 | -3.87(-16.84%) |
May 03, 2017 | 24.40 | 24.40 | 22.95 | 22.95 | 73,219 | -1.45(-5.94%) |
May 02, 2017 | 24.88 | 25.02 | 24.28 | 24.40 | 42,979 | -0.60(-2.42%) |
May 01, 2017 | 25.25 | 25.37 | 24.88 | 25.00 | 31,170 | -0.24(-0.96%) |
Apr 28, 2017 | 25.13 | 25.37 | 24.84 | 25.25 | 30,993 | +0.00(+0.00%) |
Apr 27, 2017 | 24.40 | 25.25 | 24.33 | 25.25 | 23,360 | +0.85(+3.47%) |
Apr 26, 2017 | 24.52 | 24.88 | 24.40 | 24.40 | 30,353 | -0.24(-0.98%) |
Apr 25, 2017 | 25.25 | 25.37 | 24.28 | 24.64 | 58,767 | -0.48(-1.92%) |
Apr 24, 2017 | 25.49 | 25.85 | 24.88 | 25.13 | 50,953 | -0.60(-2.35%) |
Apr 21, 2017 | 25.13 | 26.09 | 24.67 | 25.73 | 106,199 | +1.69(+7.04%) |
Apr 20, 2017 | 24.16 | 24.16 | 23.43 | 24.04 | 54,190 | -0.12(-0.50%) |
Apr 19, 2017 | 25.25 | 25.25 | 23.92 | 24.16 | 55,158 | -0.60(-2.44%) |
Apr 18, 2017 | 25.97 | 25.97 | 24.29 | 24.76 | 53,720 | -1.45(-5.53%) |
Apr 17, 2017 | 24.76 | 26.21 | 24.16 | 26.21 | 35,708 | +1.21(+4.83%) |
Apr 13, 2017 | 24.76 | 25.25 | 24.52 | 25.00 | 34,675 | +0.00(+0.00%) |
Apr 12, 2017 | 25.97 | 25.97 | 24.28 | 25.00 | 53,934 | -1.21(-4.61%) |
Apr 11, 2017 | 26.82 | 26.82 | 25.25 | 26.21 | 33,435 | -0.60(-2.25%) |
Apr 10, 2017 | 26.33 | 27.42 | 26.21 | 26.82 | 63,949 | +0.85(+3.26%) |
Apr 07, 2017 | 25.13 | 26.33 | 24.76 | 25.97 | 110,504 | +1.45(+5.91%) |
Apr 06, 2017 | 24.52 | 25.00 | 23.80 | 24.52 | 52,313 | +0.85(+3.57%) |
Apr 05, 2017 | 24.64 | 25.49 | 23.19 | 23.68 | 91,844 | -0.72(-2.97%) |
Apr 04, 2017 | 25.00 | 25.00 | 24.16 | 24.40 | 24,812 | -0.72(-2.88%) |
Apr 03, 2017 | 25.00 | 25.55 | 24.52 | 25.13 | 28,261 | +0.12(+0.48%) |
Mar 31, 2017 | 24.28 | 25.13 | 23.80 | 25.00 | 115,262 | +0.60(+2.48%) |
Mar 30, 2017 | 25.37 | 25.37 | 23.68 | 24.40 | 95,809 | -1.21(-4.72%) |
Mar 29, 2017 | 25.73 | 26.94 | 24.88 | 25.61 | 102,264 | +0.12(+0.47%) |
Mar 28, 2017 | 23.80 | 25.61 | 23.68 | 25.49 | 136,984 | +2.17(+9.33%) |
Mar 27, 2017 | 23.92 | 23.92 | 22.35 | 23.31 | 158,510 | -0.85(-3.50%) |
Mar 24, 2017 | 24.76 | 25.73 | 24.04 | 24.16 | 56,615 | -0.48(-1.96%) |
Mar 23, 2017 | 23.55 | 25.73 | 23.31 | 24.64 | 133,700 | +1.09(+4.62%) |
Mar 22, 2017 | 23.68 | 23.92 | 22.83 | 23.55 | 107,820 | -0.24(-1.02%) |
Mar 21, 2017 | 26.09 | 26.21 | 23.19 | 23.80 | 155,561 | -2.30(-8.80%) |
Mar 20, 2017 | 26.70 | 26.91 | 25.37 | 26.09 | 72,418 | -0.60(-2.26%) |
Mar 17, 2017 | 26.82 | 27.54 | 26.27 | 26.70 | 71,700 | -0.48(-1.78%) |
Mar 16, 2017 | 26.82 | 27.18 | 26.57 | 27.18 | 80,003 | +0.48(+1.81%) |
Mar 15, 2017 | 27.54 | 28.39 | 25.61 | 26.70 | 337,894 | -3.50(-11.60%) |
Mar 14, 2017 | 31.77 | 31.89 | 28.87 | 30.20 | 86,533 | -1.57(-4.94%) |
Mar 13, 2017 | 30.08 | 32.07 | 28.39 | 31.77 | 170,924 | +1.81(+6.05%) |
Mar 10, 2017 | 26.57 | 30.20 | 26.57 | 29.96 | 118,345 | +3.38(+12.73%) |
Mar 09, 2017 | 27.18 | 28.39 | 25.63 | 26.57 | 103,288 | -0.60(-2.22%) |
Mar 08, 2017 | 23.31 | 27.30 | 23.09 | 27.18 | 195,227 | +3.87(+16.58%) |
Mar 07, 2017 | 22.35 | 23.43 | 22.10 | 23.31 | 106,038 | +0.97(+4.32%) |
Mar 06, 2017 | 22.23 | 23.92 | 21.38 | 22.35 | 57,788 | +0.00(+0.00%) |
Mar 03, 2017 | 22.35 | 22.47 | 22.11 | 22.35 | 26,044 | +0.00(+0.00%) |
Mar 02, 2017 | 22.35 | 22.59 | 22.23 | 22.35 | 34,099 | +0.00(+0.00%) |