Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.04 | 22.05 | 20.14 | 21.32 | 2,288,676 | -0.48(-2.20%) |
May 30, 2017 | 21.92 | 22.51 | 21.67 | 21.80 | 789,208 | -0.09(-0.41%) |
May 26, 2017 | 22.00 | 23.02 | 21.80 | 21.89 | 811,148 | -0.22(-1.00%) |
May 25, 2017 | 23.34 | 23.36 | 21.90 | 22.11 | 1,151,228 | -1.12(-4.82%) |
May 24, 2017 | 23.00 | 23.64 | 22.95 | 23.23 | 928,947 | +0.30(+1.31%) |
May 23, 2017 | 22.40 | 23.01 | 22.31 | 22.93 | 898,849 | +0.45(+2.00%) |
May 22, 2017 | 23.57 | 23.71 | 22.24 | 22.48 | 1,272,982 | -1.01(-4.30%) |
May 19, 2017 | 24.27 | 24.47 | 23.26 | 23.49 | 829,017 | -0.79(-3.25%) |
May 18, 2017 | 23.82 | 24.36 | 23.62 | 24.28 | 777,465 | +0.53(+2.23%) |
May 17, 2017 | 23.86 | 24.91 | 23.64 | 23.75 | 1,302,926 | -0.50(-2.06%) |
May 16, 2017 | 25.64 | 26.17 | 24.19 | 24.25 | 1,700,825 | -1.42(-5.53%) |
May 15, 2017 | 24.25 | 26.99 | 24.21 | 25.67 | 2,869,805 | +1.53(+6.34%) |
May 12, 2017 | 23.62 | 24.25 | 22.91 | 24.14 | 1,862,026 | +0.52(+2.20%) |
May 11, 2017 | 20.71 | 23.90 | 20.12 | 23.62 | 5,322,875 | +4.06(+20.76%) |
May 10, 2017 | 19.44 | 19.60 | 18.93 | 19.56 | 1,014,809 | +0.12(+0.62%) |
May 09, 2017 | 19.46 | 19.66 | 18.89 | 19.44 | 1,252,900 | +0.08(+0.41%) |
May 08, 2017 | 20.44 | 20.68 | 19.22 | 19.36 | 994,561 | -1.21(-5.88%) |
May 05, 2017 | 21.17 | 21.17 | 20.45 | 20.57 | 653,324 | -0.56(-2.65%) |
May 04, 2017 | 21.23 | 21.29 | 20.75 | 21.13 | 492,185 | -0.01(-0.05%) |
May 03, 2017 | 21.06 | 21.41 | 20.76 | 21.14 | 497,456 | -0.04(-0.19%) |
May 02, 2017 | 21.11 | 21.41 | 20.61 | 21.18 | 688,979 | +0.15(+0.71%) |
May 01, 2017 | 20.88 | 21.17 | 20.65 | 21.03 | 325,937 | +0.19(+0.91%) |
Apr 28, 2017 | 21.53 | 21.67 | 20.63 | 20.84 | 542,069 | -0.63(-2.93%) |
Apr 27, 2017 | 21.41 | 21.75 | 21.19 | 21.47 | 855,857 | +0.14(+0.66%) |
Apr 26, 2017 | 21.12 | 21.44 | 21.00 | 21.33 | 878,904 | +0.20(+0.95%) |
Apr 25, 2017 | 20.43 | 21.25 | 20.26 | 21.13 | 993,413 | +0.86(+4.24%) |
Apr 24, 2017 | 20.50 | 20.60 | 20.20 | 20.27 | 618,000 | +0.10(+0.50%) |
Apr 21, 2017 | 20.30 | 20.43 | 20.02 | 20.17 | 1,037,051 | -0.13(-0.64%) |
Apr 20, 2017 | 20.25 | 20.44 | 20.00 | 20.30 | 800,106 | +0.18(+0.89%) |
Apr 19, 2017 | 19.44 | 20.37 | 19.21 | 20.12 | 1,229,480 | +0.79(+4.09%) |
Apr 18, 2017 | 19.47 | 19.47 | 18.74 | 19.33 | 1,088,497 | -0.17(-0.87%) |
Apr 17, 2017 | 19.69 | 19.96 | 19.44 | 19.50 | 616,320 | -0.17(-0.86%) |
Apr 13, 2017 | 19.86 | 20.20 | 19.58 | 19.67 | 902,459 | -0.20(-1.01%) |
Apr 12, 2017 | 19.70 | 20.06 | 19.56 | 19.87 | 926,669 | +0.19(+0.97%) |
Apr 11, 2017 | 20.19 | 20.43 | 19.29 | 19.68 | 1,242,943 | -0.51(-2.53%) |
Apr 10, 2017 | 19.25 | 20.43 | 19.15 | 20.19 | 1,322,255 | +0.97(+5.05%) |
Apr 07, 2017 | 18.89 | 19.24 | 18.63 | 19.22 | 954,872 | +0.20(+1.05%) |
Apr 06, 2017 | 18.87 | 19.04 | 18.41 | 19.02 | 1,220,515 | +0.10(+0.53%) |
Apr 05, 2017 | 19.33 | 19.65 | 18.59 | 18.92 | 1,315,919 | -0.36(-1.87%) |
Apr 04, 2017 | 19.35 | 19.58 | 18.86 | 19.28 | 822,225 | -0.09(-0.46%) |
Apr 03, 2017 | 19.90 | 20.20 | 19.23 | 19.37 | 901,737 | -0.45(-2.27%) |
Mar 31, 2017 | 19.75 | 20.12 | 19.69 | 19.82 | 512,808 | +0.10(+0.51%) |
Mar 30, 2017 | 20.20 | 20.22 | 19.70 | 19.72 | 790,908 | -0.51(-2.52%) |
Mar 29, 2017 | 19.99 | 21.00 | 19.92 | 20.23 | 1,100,731 | +0.28(+1.40%) |
Mar 28, 2017 | 19.70 | 20.23 | 19.46 | 19.95 | 719,679 | -0.07(-0.35%) |
Mar 27, 2017 | 18.90 | 20.14 | 18.86 | 20.02 | 932,038 | +0.88(+4.60%) |
Mar 24, 2017 | 18.93 | 19.35 | 18.78 | 19.14 | 715,471 | +0.21(+1.11%) |
Mar 23, 2017 | 19.06 | 19.51 | 18.85 | 18.93 | 791,977 | -0.26(-1.35%) |
Mar 22, 2017 | 19.24 | 19.50 | 18.55 | 19.19 | 1,367,333 | -0.12(-0.62%) |
Mar 21, 2017 | 20.76 | 21.03 | 19.25 | 19.31 | 1,799,927 | -1.37(-6.62%) |
Mar 20, 2017 | 20.98 | 21.15 | 20.53 | 20.68 | 824,837 | -0.31(-1.48%) |
Mar 17, 2017 | 21.10 | 21.59 | 20.81 | 20.99 | 2,239,790 | -0.39(-1.82%) |
Mar 16, 2017 | 21.19 | 21.48 | 20.95 | 21.38 | 1,001,864 | +0.22(+1.04%) |
Mar 15, 2017 | 20.82 | 21.32 | 20.45 | 21.16 | 1,494,554 | +0.33(+1.58%) |
Mar 14, 2017 | 22.63 | 22.75 | 20.80 | 20.83 | 2,135,994 | -2.03(-8.88%) |
Mar 13, 2017 | 23.74 | 23.74 | 22.79 | 22.86 | 1,807,565 | -0.92(-3.87%) |
Mar 10, 2017 | 22.89 | 23.84 | 22.83 | 23.78 | 811,038 | +0.87(+3.80%) |
Mar 09, 2017 | 22.72 | 23.22 | 22.57 | 22.91 | 600,920 | +0.08(+0.35%) |
Mar 08, 2017 | 22.31 | 23.26 | 22.31 | 22.83 | 831,981 | +0.58(+2.61%) |
Mar 07, 2017 | 22.34 | 22.77 | 22.00 | 22.25 | 1,239,305 | -0.48(-2.11%) |
Mar 06, 2017 | 22.85 | 22.92 | 22.38 | 22.73 | 848,209 | -0.19(-0.83%) |
Mar 03, 2017 | 23.46 | 23.49 | 22.78 | 22.92 | 1,467,874 | -0.64(-2.72%) |
Mar 02, 2017 | 21.11 | 24.00 | 20.20 | 23.56 | 4,021,072 | +1.76(+8.07%) |