Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.75 | 16.04 | 15.15 | 15.67 | 10,443,090 | -1.33(-7.82%) |
May 30, 2017 | 16.67 | 17.27 | 16.45 | 17.00 | 4,458,784 | -0.18(-1.05%) |
May 26, 2017 | 16.51 | 17.29 | 16.30 | 17.18 | 7,063,500 | +1.05(+6.51%) |
May 25, 2017 | 18.53 | 18.93 | 15.93 | 16.13 | 13,890,394 | -2.91(-15.28%) |
May 24, 2017 | 19.10 | 19.59 | 18.73 | 19.04 | 6,070,768 | -0.20(-1.04%) |
May 23, 2017 | 18.97 | 19.29 | 18.72 | 19.24 | 5,148,200 | +0.53(+2.83%) |
May 22, 2017 | 18.78 | 19.03 | 18.54 | 18.71 | 4,319,426 | +0.34(+1.85%) |
May 19, 2017 | 17.96 | 18.46 | 17.91 | 18.37 | 6,640,243 | +1.14(+6.62%) |
May 18, 2017 | 16.58 | 17.55 | 16.46 | 17.23 | 6,159,284 | +0.33(+1.95%) |
May 17, 2017 | 16.97 | 17.45 | 16.50 | 16.90 | 7,214,231 | +0.40(+2.42%) |
May 16, 2017 | 17.11 | 17.31 | 16.45 | 16.50 | 4,618,910 | -0.36(-2.14%) |
May 15, 2017 | 17.34 | 17.35 | 16.65 | 16.86 | 6,747,371 | +1.04(+6.57%) |
May 12, 2017 | 15.84 | 15.94 | 15.33 | 15.82 | 3,498,923 | +0.06(+0.38%) |
May 11, 2017 | 15.95 | 16.19 | 15.55 | 15.76 | 7,651,914 | +0.37(+2.40%) |
May 10, 2017 | 14.70 | 15.75 | 14.61 | 15.39 | 9,615,780 | +1.28(+9.07%) |
May 09, 2017 | 14.40 | 14.56 | 13.72 | 14.11 | 6,348,232 | -0.45(-3.09%) |
May 08, 2017 | 14.49 | 14.94 | 13.94 | 14.56 | 6,987,636 | +0.07(+0.48%) |
May 05, 2017 | 13.70 | 14.79 | 13.70 | 14.49 | 9,735,848 | +0.83(+6.08%) |
May 04, 2017 | 15.04 | 15.07 | 13.53 | 13.66 | 16,002,585 | -2.31(-14.46%) |
May 03, 2017 | 16.04 | 16.28 | 15.55 | 15.97 | 7,718,283 | +0.05(+0.31%) |
May 02, 2017 | 17.14 | 17.14 | 15.61 | 15.92 | 10,655,491 | -1.16(-6.79%) |
May 01, 2017 | 17.25 | 17.35 | 16.89 | 17.08 | 3,885,772 | -0.41(-2.34%) |
Apr 28, 2017 | 17.77 | 17.95 | 17.12 | 17.49 | 5,317,367 | -0.03(-0.17%) |
Apr 27, 2017 | 16.97 | 17.59 | 16.51 | 17.52 | 9,162,127 | -0.12(-0.71%) |
Apr 26, 2017 | 17.47 | 18.64 | 17.41 | 17.64 | 8,661,998 | -0.53(-2.89%) |
Apr 25, 2017 | 17.46 | 18.23 | 17.22 | 18.17 | 5,650,216 | +0.61(+3.47%) |
Apr 24, 2017 | 17.79 | 17.88 | 17.38 | 17.56 | 5,113,961 | -0.37(-2.06%) |
Apr 21, 2017 | 19.20 | 19.20 | 17.55 | 17.93 | 8,665,257 | -1.23(-6.42%) |
Apr 20, 2017 | 19.38 | 19.90 | 19.02 | 19.16 | 4,757,425 | -0.42(-2.15%) |
Apr 19, 2017 | 22.03 | 22.11 | 19.01 | 19.58 | 9,059,223 | -2.49(-11.28%) |
Apr 18, 2017 | 21.85 | 22.42 | 21.49 | 22.07 | 3,684,902 | -0.05(-0.23%) |
Apr 17, 2017 | 22.62 | 22.72 | 22.05 | 22.12 | 1,954,181 | -0.48(-2.12%) |
Apr 13, 2017 | 22.92 | 23.05 | 22.46 | 22.60 | 2,917,674 | +0.12(+0.53%) |
Apr 12, 2017 | 23.25 | 23.45 | 22.31 | 22.48 | 5,224,094 | -0.33(-1.45%) |
Apr 11, 2017 | 22.62 | 23.09 | 22.19 | 22.81 | 4,587,855 | +0.19(+0.84%) |
Apr 10, 2017 | 22.30 | 22.69 | 22.10 | 22.62 | 3,615,855 | +1.06(+4.92%) |
Apr 07, 2017 | 21.22 | 21.67 | 21.10 | 21.56 | 4,217,669 | +0.62(+2.96%) |
Apr 06, 2017 | 20.82 | 21.10 | 20.71 | 20.94 | 2,881,567 | +0.95(+4.75%) |
Apr 05, 2017 | 20.94 | 21.17 | 19.82 | 19.99 | 6,377,350 | -0.20(-0.99%) |
Apr 04, 2017 | 19.69 | 20.31 | 19.52 | 20.19 | 3,220,596 | +0.92(+4.77%) |
Apr 03, 2017 | 19.63 | 19.73 | 19.13 | 19.27 | 2,442,302 | -0.49(-2.48%) |
Mar 31, 2017 | 19.12 | 19.90 | 19.08 | 19.76 | 3,383,396 | +0.37(+1.91%) |
Mar 30, 2017 | 18.90 | 19.52 | 18.71 | 19.39 | 5,755,543 | +1.06(+5.78%) |
Mar 29, 2017 | 17.39 | 18.49 | 17.38 | 18.33 | 4,826,882 | +1.10(+6.38%) |
Mar 28, 2017 | 17.06 | 17.65 | 16.96 | 17.23 | 4,020,985 | +0.54(+3.24%) |
Mar 27, 2017 | 16.13 | 16.72 | 15.93 | 16.69 | 3,523,249 | -0.24(-1.42%) |
Mar 24, 2017 | 16.75 | 17.00 | 16.43 | 16.93 | 3,034,208 | +0.34(+2.05%) |
Mar 23, 2017 | 16.74 | 16.85 | 16.47 | 16.59 | 3,647,990 | -0.48(-2.81%) |
Mar 22, 2017 | 16.59 | 17.23 | 15.90 | 17.07 | 6,135,588 | -0.05(-0.29%) |
Mar 21, 2017 | 18.06 | 18.24 | 16.90 | 17.12 | 5,918,873 | -0.81(-4.54%) |
Mar 20, 2017 | 17.81 | 18.37 | 17.63 | 17.93 | 2,922,423 | -0.34(-1.84%) |
Mar 17, 2017 | 18.65 | 18.70 | 18.16 | 18.27 | 2,552,929 | -0.12(-0.65%) |
Mar 16, 2017 | 18.51 | 18.56 | 18.01 | 18.39 | 4,758,120 | -0.06(-0.33%) |
Mar 15, 2017 | 18.09 | 18.60 | 17.78 | 18.45 | 6,726,539 | +0.90(+5.13%) |
Mar 14, 2017 | 17.06 | 17.61 | 16.62 | 17.55 | 7,836,094 | -0.42(-2.34%) |
Mar 13, 2017 | 18.04 | 18.29 | 17.70 | 17.97 | 4,374,155 | -0.07(-0.39%) |
Mar 10, 2017 | 19.31 | 19.31 | 17.87 | 18.04 | 7,441,663 | -1.39(-7.15%) |
Mar 09, 2017 | 19.60 | 19.67 | 18.18 | 19.43 | 9,674,090 | -0.76(-3.76%) |
Mar 08, 2017 | 23.07 | 23.67 | 19.91 | 20.19 | 14,523,852 | -3.81(-15.87%) |
Mar 07, 2017 | 24.74 | 24.75 | 23.97 | 24.00 | 4,217,684 | -0.14(-0.58%) |
Mar 06, 2017 | 24.39 | 24.58 | 23.86 | 24.14 | 4,574,094 | +0.01(+0.04%) |
Mar 03, 2017 | 23.57 | 24.35 | 23.51 | 24.13 | 4,509,339 | +0.69(+2.94%) |
Mar 02, 2017 | 23.65 | 24.22 | 23.30 | 23.44 | 10,915,927 | -1.49(-5.98%) |