Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.50 | 19.56 | 18.88 | 19.52 | 169,501 | -0.02(-0.10%) |
May 30, 2017 | 19.91 | 20.10 | 19.39 | 19.54 | 121,442 | -0.25(-1.26%) |
May 26, 2017 | 19.34 | 19.81 | 19.25 | 19.79 | 184,310 | +0.42(+2.17%) |
May 25, 2017 | 19.80 | 19.95 | 19.36 | 19.37 | 235,247 | -0.32(-1.63%) |
May 24, 2017 | 20.48 | 20.65 | 19.65 | 19.69 | 381,116 | -0.84(-4.09%) |
May 23, 2017 | 21.18 | 21.20 | 20.45 | 20.53 | 209,884 | -0.66(-3.11%) |
May 22, 2017 | 20.38 | 21.27 | 20.20 | 21.19 | 224,320 | +0.97(+4.80%) |
May 19, 2017 | 20.59 | 20.93 | 20.06 | 20.22 | 311,576 | -0.42(-2.03%) |
May 18, 2017 | 20.89 | 21.34 | 20.61 | 20.64 | 221,702 | -0.24(-1.15%) |
May 17, 2017 | 21.28 | 21.35 | 20.77 | 20.88 | 176,905 | -0.51(-2.38%) |
May 16, 2017 | 21.70 | 21.78 | 21.34 | 21.39 | 181,154 | -0.21(-0.97%) |
May 15, 2017 | 21.15 | 21.66 | 21.15 | 21.60 | 143,845 | +0.43(+2.03%) |
May 12, 2017 | 21.25 | 21.28 | 20.47 | 21.17 | 184,424 | -0.06(-0.28%) |
May 11, 2017 | 21.89 | 21.89 | 21.03 | 21.23 | 121,019 | -0.65(-2.97%) |
May 10, 2017 | 21.82 | 22.04 | 21.47 | 21.88 | 109,730 | +0.01(+0.05%) |
May 09, 2017 | 21.73 | 22.03 | 21.67 | 21.87 | 126,074 | +0.24(+1.11%) |
May 08, 2017 | 21.20 | 21.76 | 21.14 | 21.63 | 174,556 | +0.50(+2.37%) |
May 05, 2017 | 20.94 | 21.25 | 20.63 | 21.13 | 111,324 | +0.30(+1.44%) |
May 04, 2017 | 20.90 | 20.92 | 20.38 | 20.83 | 121,707 | -0.07(-0.33%) |
May 03, 2017 | 21.24 | 21.34 | 20.69 | 20.90 | 149,336 | -0.45(-2.11%) |
May 02, 2017 | 21.65 | 21.94 | 21.02 | 21.35 | 197,707 | -0.21(-0.97%) |
May 01, 2017 | 22.31 | 22.49 | 21.43 | 21.56 | 316,814 | -0.59(-2.66%) |
Apr 28, 2017 | 22.73 | 22.77 | 21.65 | 22.15 | 510,435 | -0.45(-1.99%) |
Apr 27, 2017 | 21.75 | 22.89 | 21.68 | 22.60 | 708,638 | +0.75(+3.43%) |
Apr 26, 2017 | 21.64 | 22.34 | 21.48 | 21.85 | 279,462 | +0.34(+1.58%) |
Apr 25, 2017 | 20.92 | 21.57 | 20.84 | 21.51 | 292,847 | +0.67(+3.21%) |
Apr 24, 2017 | 21.06 | 21.21 | 20.56 | 20.84 | 203,623 | +0.01(+0.05%) |
Apr 21, 2017 | 20.52 | 20.90 | 20.24 | 20.83 | 260,846 | +0.37(+1.81%) |
Apr 20, 2017 | 20.46 | 20.78 | 20.15 | 20.46 | 213,880 | +0.13(+0.64%) |
Apr 19, 2017 | 20.28 | 20.62 | 19.83 | 20.33 | 327,652 | +0.13(+0.64%) |
Apr 18, 2017 | 20.25 | 20.67 | 20.02 | 20.20 | 153,664 | -0.03(-0.15%) |
Apr 17, 2017 | 20.61 | 21.16 | 19.50 | 20.23 | 393,425 | -0.39(-1.89%) |
Apr 13, 2017 | 20.97 | 21.14 | 20.61 | 20.62 | 153,101 | -0.37(-1.76%) |
Apr 12, 2017 | 21.10 | 21.48 | 20.74 | 20.99 | 152,093 | -0.16(-0.76%) |
Apr 11, 2017 | 20.60 | 21.22 | 20.30 | 21.15 | 208,748 | +0.52(+2.52%) |
Apr 10, 2017 | 20.54 | 20.74 | 20.29 | 20.63 | 198,091 | +0.06(+0.29%) |
Apr 07, 2017 | 20.89 | 21.26 | 20.33 | 20.57 | 181,391 | -0.39(-1.86%) |
Apr 06, 2017 | 20.48 | 21.28 | 20.28 | 20.96 | 345,577 | +0.48(+2.34%) |
Apr 05, 2017 | 20.80 | 20.84 | 20.27 | 20.48 | 367,850 | -0.22(-1.06%) |
Apr 04, 2017 | 20.80 | 20.99 | 20.54 | 20.70 | 235,270 | -0.15(-0.72%) |
Apr 03, 2017 | 21.29 | 21.29 | 20.49 | 20.85 | 331,216 | -0.44(-2.07%) |
Mar 31, 2017 | 21.59 | 21.81 | 21.25 | 21.29 | 161,105 | -0.30(-1.39%) |
Mar 30, 2017 | 21.52 | 21.92 | 21.25 | 21.59 | 246,278 | -0.30(-1.37%) |
Mar 29, 2017 | 21.55 | 22.04 | 21.28 | 21.89 | 223,296 | +0.31(+1.44%) |
Mar 28, 2017 | 21.70 | 21.81 | 21.31 | 21.58 | 334,715 | -0.04(-0.19%) |
Mar 27, 2017 | 22.57 | 22.70 | 21.50 | 21.62 | 415,324 | -1.14(-5.01%) |
Mar 24, 2017 | 22.50 | 23.00 | 22.36 | 22.76 | 463,156 | +0.39(+1.74%) |
Mar 23, 2017 | 22.05 | 22.68 | 21.85 | 22.37 | 480,848 | +0.35(+1.59%) |
Mar 22, 2017 | 23.42 | 23.42 | 21.06 | 22.02 | 3,375,912 | +2.76(+14.33%) |
Mar 21, 2017 | 19.48 | 19.51 | 18.88 | 19.26 | 540,634 | -0.04(-0.21%) |
Mar 20, 2017 | 19.00 | 19.61 | 18.85 | 19.30 | 466,957 | +0.45(+2.39%) |
Mar 17, 2017 | 18.49 | 18.93 | 18.27 | 18.85 | 247,750 | +0.42(+2.28%) |
Mar 16, 2017 | 19.05 | 19.16 | 18.25 | 18.43 | 302,558 | -0.77(-4.01%) |
Mar 15, 2017 | 18.80 | 19.36 | 18.70 | 19.20 | 217,369 | +0.46(+2.45%) |
Mar 14, 2017 | 18.93 | 18.95 | 18.60 | 18.74 | 114,296 | -0.22(-1.16%) |
Mar 13, 2017 | 18.80 | 19.01 | 18.62 | 18.96 | 178,827 | +0.13(+0.69%) |
Mar 10, 2017 | 18.88 | 18.96 | 18.53 | 18.83 | 276,872 | +0.07(+0.37%) |
Mar 09, 2017 | 19.11 | 19.11 | 18.57 | 18.76 | 220,080 | -0.28(-1.47%) |
Mar 08, 2017 | 18.67 | 19.32 | 18.34 | 19.04 | 256,012 | +0.26(+1.38%) |
Mar 07, 2017 | 18.95 | 19.41 | 18.54 | 18.78 | 178,345 | -0.31(-1.62%) |
Mar 06, 2017 | 19.63 | 19.75 | 18.96 | 19.09 | 343,631 | -0.54(-2.75%) |
Mar 03, 2017 | 20.31 | 20.57 | 19.55 | 19.63 | 275,556 | -0.67(-3.30%) |
Mar 02, 2017 | 21.00 | 21.09 | 20.16 | 20.30 | 229,795 | -0.75(-3.56%) |