Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.07 | 20.70 | 19.74 | 20.48 | 18,187 | +0.04(+0.20%) |
May 30, 2017 | 18.66 | 21.00 | 18.65 | 20.44 | 57,464 | +2.51(+14.00%) |
May 26, 2017 | 18.75 | 19.91 | 17.71 | 17.93 | 38,042 | -1.21(-6.32%) |
May 25, 2017 | 20.30 | 20.75 | 19.07 | 19.14 | 78,462 | -1.63(-7.85%) |
May 24, 2017 | 20.50 | 21.00 | 20.50 | 20.77 | 298,854 | -0.44(-2.07%) |
May 23, 2017 | 21.57 | 21.57 | 20.06 | 21.21 | 7,014 | -0.66(-3.02%) |
May 22, 2017 | 22.08 | 22.08 | 20.48 | 21.87 | 8,325 | -0.21(-0.95%) |
May 19, 2017 | 21.52 | 22.60 | 21.52 | 22.08 | 8,120 | +0.55(+2.55%) |
May 18, 2017 | 21.00 | 21.73 | 20.40 | 21.53 | 12,473 | +0.63(+3.01%) |
May 17, 2017 | 20.70 | 21.03 | 19.84 | 20.90 | 18,220 | +0.15(+0.72%) |
May 16, 2017 | 20.18 | 20.88 | 20.16 | 20.75 | 7,636 | +0.32(+1.57%) |
May 15, 2017 | 20.39 | 20.99 | 19.87 | 20.43 | 9,217 | -0.27(-1.30%) |
May 12, 2017 | 20.49 | 20.90 | 19.87 | 20.70 | 25,249 | +0.20(+0.98%) |
May 11, 2017 | 19.87 | 20.51 | 19.75 | 20.50 | 28,848 | -0.20(-0.97%) |
May 10, 2017 | 20.54 | 20.73 | 19.90 | 20.70 | 12,232 | -0.18(-0.86%) |
May 09, 2017 | 21.00 | 21.45 | 20.59 | 20.88 | 14,394 | -0.46(-2.16%) |
May 08, 2017 | 20.97 | 21.34 | 20.11 | 21.34 | 19,555 | +0.34(+1.62%) |
May 05, 2017 | 21.39 | 21.42 | 20.69 | 21.00 | 7,458 | -0.48(-2.23%) |
May 04, 2017 | 21.15 | 21.48 | 20.40 | 21.48 | 9,705 | +0.26(+1.23%) |
May 03, 2017 | 20.61 | 21.22 | 20.38 | 21.22 | 13,072 | +0.21(+1.00%) |
May 02, 2017 | 20.57 | 21.30 | 20.57 | 21.01 | 10,993 | -0.29(-1.36%) |
May 01, 2017 | 20.59 | 21.30 | 20.22 | 21.30 | 6,605 | +0.61(+2.95%) |
Apr 28, 2017 | 20.34 | 20.93 | 20.20 | 20.69 | 16,331 | +0.12(+0.58%) |
Apr 27, 2017 | 20.50 | 20.70 | 19.94 | 20.57 | 20,306 | -0.12(-0.58%) |
Apr 26, 2017 | 21.31 | 21.60 | 19.90 | 20.69 | 20,222 | -0.92(-4.26%) |
Apr 25, 2017 | 21.70 | 21.85 | 21.33 | 21.61 | 13,963 | -0.37(-1.68%) |
Apr 24, 2017 | 20.92 | 22.37 | 20.66 | 21.98 | 22,300 | +1.32(+6.39%) |
Apr 21, 2017 | 20.81 | 21.30 | 20.20 | 20.66 | 15,579 | -0.26(-1.24%) |
Apr 20, 2017 | 21.68 | 21.71 | 19.71 | 20.92 | 8,796 | -1.22(-5.51%) |
Apr 19, 2017 | 20.17 | 22.30 | 20.07 | 22.14 | 20,725 | +1.98(+9.82%) |
Apr 18, 2017 | 19.40 | 20.34 | 18.51 | 20.16 | 61,908 | +0.54(+2.75%) |
Apr 17, 2017 | 20.79 | 21.24 | 19.38 | 19.62 | 40,201 | -1.20(-5.76%) |
Apr 13, 2017 | 21.37 | 21.70 | 19.98 | 20.82 | 51,097 | -0.18(-0.86%) |
Apr 12, 2017 | 23.09 | 23.21 | 20.15 | 21.00 | 62,291 | -2.17(-9.37%) |
Apr 11, 2017 | 23.47 | 23.48 | 22.46 | 23.17 | 32,184 | -0.65(-2.73%) |
Apr 10, 2017 | 23.43 | 23.93 | 23.01 | 23.82 | 24,028 | -0.20(-0.83%) |
Apr 07, 2017 | 23.51 | 24.15 | 23.51 | 24.02 | 10,922 | -0.08(-0.33%) |
Apr 06, 2017 | 24.05 | 25.04 | 23.89 | 24.10 | 4,427 | -0.55(-2.23%) |
Apr 05, 2017 | 24.55 | 25.25 | 24.55 | 24.65 | 22,670 | -0.34(-1.36%) |
Apr 04, 2017 | 24.50 | 25.03 | 24.18 | 24.99 | 21,383 | +0.26(+1.05%) |
Apr 03, 2017 | 24.00 | 24.93 | 23.40 | 24.73 | 20,235 | +0.73(+3.04%) |
Mar 31, 2017 | 24.00 | 24.20 | 23.63 | 24.00 | 7,981 | +0.00(+0.00%) |
Mar 30, 2017 | 23.75 | 24.49 | 23.52 | 24.00 | 19,075 | +0.28(+1.18%) |
Mar 29, 2017 | 22.46 | 23.77 | 22.46 | 23.72 | 36,359 | +0.92(+4.04%) |
Mar 28, 2017 | 22.45 | 23.14 | 21.18 | 22.80 | 20,437 | +0.36(+1.60%) |
Mar 27, 2017 | 22.49 | 22.49 | 21.14 | 22.44 | 6,090 | -0.06(-0.27%) |
Mar 24, 2017 | 22.84 | 23.18 | 21.99 | 22.50 | 7,894 | -0.21(-0.92%) |
Mar 23, 2017 | 24.43 | 25.44 | 22.53 | 22.71 | 15,974 | -1.07(-4.50%) |
Mar 22, 2017 | 20.93 | 24.88 | 20.62 | 23.78 | 33,315 | +3.48(+17.14%) |
Mar 21, 2017 | 21.23 | 21.87 | 20.25 | 20.30 | 13,606 | -1.41(-6.49%) |
Mar 20, 2017 | 21.74 | 22.11 | 21.40 | 21.71 | 11,645 | -0.60(-2.69%) |
Mar 17, 2017 | 22.31 | 22.76 | 21.80 | 22.31 | 15,929 | -0.54(-2.36%) |
Mar 16, 2017 | 23.63 | 23.63 | 22.85 | 22.85 | 7,322 | -0.99(-4.15%) |
Mar 15, 2017 | 23.89 | 23.96 | 23.40 | 23.84 | 11,985 | +0.34(+1.45%) |
Mar 14, 2017 | 25.10 | 25.27 | 21.66 | 23.50 | 44,942 | -1.69(-6.71%) |
Mar 13, 2017 | 25.03 | 25.21 | 24.73 | 25.19 | 9,171 | +0.09(+0.36%) |
Mar 10, 2017 | 25.35 | 25.82 | 24.30 | 25.10 | 10,260 | -0.21(-0.83%) |
Mar 09, 2017 | 25.01 | 25.99 | 24.35 | 25.31 | 11,891 | +0.55(+2.22%) |
Mar 08, 2017 | 25.40 | 25.40 | 24.13 | 24.76 | 17,501 | -0.50(-2.00%) |
Mar 07, 2017 | 25.60 | 27.39 | 25.27 | 25.27 | 34,960 | -0.61(-2.38%) |
Mar 06, 2017 | 25.30 | 25.86 | 25.00 | 25.88 | 8,897 | +0.27(+1.05%) |
Mar 03, 2017 | 25.45 | 25.74 | 24.51 | 25.61 | 7,749 | +0.11(+0.43%) |
Mar 02, 2017 | 24.00 | 25.91 | 24.00 | 25.50 | 12,270 | -0.40(-1.54%) |