Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.19 | 19.89 | 18.67 | 19.88 | 1,520,295 | +0.86(+4.52%) |
May 30, 2017 | 20.88 | 21.11 | 19.00 | 19.02 | 2,178,931 | -1.77(-8.51%) |
May 26, 2017 | 21.49 | 21.49 | 20.75 | 20.79 | 1,523,060 | -0.71(-3.30%) |
May 25, 2017 | 21.15 | 21.55 | 20.57 | 21.50 | 1,739,104 | +0.40(+1.90%) |
May 24, 2017 | 19.73 | 21.11 | 19.57 | 21.10 | 2,881,860 | +1.35(+6.84%) |
May 23, 2017 | 19.22 | 19.77 | 18.84 | 19.75 | 1,213,057 | +0.47(+2.44%) |
May 22, 2017 | 18.99 | 19.32 | 18.78 | 19.28 | 890,605 | +0.33(+1.74%) |
May 19, 2017 | 19.53 | 19.84 | 18.80 | 18.95 | 1,504,338 | -0.59(-3.02%) |
May 18, 2017 | 18.90 | 19.68 | 18.51 | 19.54 | 1,217,150 | +0.64(+3.39%) |
May 17, 2017 | 19.25 | 19.34 | 18.80 | 18.90 | 1,430,713 | -0.64(-3.28%) |
May 16, 2017 | 19.82 | 19.91 | 19.31 | 19.54 | 769,429 | -0.27(-1.36%) |
May 15, 2017 | 19.70 | 19.95 | 19.53 | 19.81 | 947,776 | +0.10(+0.51%) |
May 12, 2017 | 19.40 | 19.96 | 19.11 | 19.71 | 1,208,502 | +0.30(+1.55%) |
May 11, 2017 | 18.90 | 19.61 | 18.53 | 19.41 | 1,830,045 | +0.44(+2.32%) |
May 10, 2017 | 17.53 | 19.36 | 17.53 | 18.97 | 2,918,171 | +1.43(+8.15%) |
May 09, 2017 | 18.01 | 18.19 | 17.33 | 17.54 | 2,078,653 | -0.39(-2.18%) |
May 08, 2017 | 18.49 | 18.86 | 17.65 | 17.93 | 1,585,818 | -0.71(-3.81%) |
May 05, 2017 | 18.59 | 18.70 | 18.24 | 18.64 | 782,248 | +0.06(+0.32%) |
May 04, 2017 | 18.48 | 18.65 | 18.30 | 18.58 | 550,199 | +0.19(+1.03%) |
May 03, 2017 | 18.52 | 18.79 | 18.27 | 18.39 | 1,083,906 | -0.17(-0.92%) |
May 02, 2017 | 18.95 | 18.95 | 18.32 | 18.56 | 1,086,452 | -0.21(-1.12%) |
May 01, 2017 | 19.00 | 19.05 | 18.38 | 18.77 | 1,737,915 | -0.20(-1.05%) |
Apr 28, 2017 | 19.00 | 19.28 | 18.74 | 18.97 | 1,783,141 | +0.04(+0.21%) |
Apr 27, 2017 | 18.94 | 19.16 | 18.48 | 18.93 | 1,241,974 | +0.14(+0.75%) |
Apr 26, 2017 | 19.27 | 19.64 | 18.77 | 18.79 | 2,042,581 | -0.60(-3.09%) |
Apr 25, 2017 | 18.99 | 19.52 | 18.99 | 19.39 | 1,401,291 | +0.53(+2.81%) |
Apr 24, 2017 | 18.63 | 18.91 | 18.38 | 18.86 | 1,398,508 | +0.49(+2.67%) |
Apr 21, 2017 | 19.12 | 19.33 | 18.17 | 18.37 | 2,794,543 | -0.76(-3.97%) |
Apr 20, 2017 | 18.80 | 19.72 | 18.57 | 19.13 | 3,706,213 | +0.52(+2.79%) |
Apr 19, 2017 | 18.70 | 18.90 | 18.37 | 18.61 | 1,173,681 | +0.02(+0.13%) |
Apr 18, 2017 | 18.64 | 18.72 | 18.32 | 18.59 | 1,211,884 | -0.27(-1.46%) |
Apr 17, 2017 | 18.61 | 18.93 | 18.36 | 18.86 | 1,447,385 | +0.13(+0.69%) |
Apr 13, 2017 | 18.17 | 18.92 | 18.00 | 18.73 | 2,122,158 | +0.51(+2.80%) |
Apr 12, 2017 | 18.40 | 18.45 | 18.03 | 18.22 | 1,615,385 | -0.30(-1.62%) |
Apr 11, 2017 | 18.45 | 18.91 | 18.16 | 18.52 | 2,515,155 | +0.02(+0.11%) |
Apr 10, 2017 | 20.13 | 20.22 | 18.49 | 18.50 | 3,455,235 | -1.61(-8.01%) |
Apr 07, 2017 | 20.86 | 21.07 | 19.65 | 20.11 | 3,911,226 | -0.93(-4.42%) |
Apr 06, 2017 | 21.00 | 21.48 | 20.73 | 21.04 | 2,136,193 | -0.04(-0.19%) |
Apr 05, 2017 | 22.16 | 22.39 | 21.07 | 21.08 | 3,055,412 | -1.28(-5.72%) |
Apr 04, 2017 | 22.80 | 23.14 | 22.20 | 22.36 | 1,911,962 | -0.21(-0.93%) |
Apr 03, 2017 | 23.64 | 23.77 | 22.43 | 22.57 | 1,761,809 | -0.90(-3.83%) |
Mar 31, 2017 | 23.24 | 24.07 | 23.06 | 23.47 | 1,569,332 | +0.22(+0.95%) |
Mar 30, 2017 | 24.25 | 24.39 | 22.76 | 23.25 | 1,948,550 | -0.95(-3.93%) |
Mar 29, 2017 | 23.92 | 24.88 | 23.91 | 24.20 | 2,263,917 | +0.27(+1.13%) |
Mar 28, 2017 | 23.35 | 24.05 | 23.14 | 23.93 | 1,744,840 | +0.55(+2.35%) |
Mar 27, 2017 | 21.83 | 23.44 | 21.50 | 23.38 | 2,342,988 | +0.96(+4.28%) |
Mar 24, 2017 | 22.51 | 22.85 | 22.16 | 22.42 | 2,214,352 | -0.11(-0.49%) |
Mar 23, 2017 | 22.86 | 23.25 | 22.36 | 22.53 | 2,830,595 | -0.36(-1.57%) |
Mar 22, 2017 | 21.82 | 23.29 | 21.73 | 22.89 | 5,601,014 | +1.06(+4.86%) |
Mar 21, 2017 | 21.95 | 23.37 | 21.60 | 21.83 | 8,530,380 | -0.28(-1.27%) |
Mar 20, 2017 | 18.78 | 22.32 | 18.51 | 22.11 | 15,339,226 | +6.61(+42.65%) |
Mar 17, 2017 | 15.62 | 15.62 | 14.96 | 15.50 | 2,452,406 | -0.21(-1.34%) |
Mar 16, 2017 | 15.68 | 15.82 | 15.45 | 15.71 | 771,635 | +0.03(+0.19%) |
Mar 15, 2017 | 15.42 | 15.84 | 15.41 | 15.68 | 886,599 | +0.29(+1.88%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.15 | 15.39 | 885,601 | -0.30(-1.91%) |
Mar 13, 2017 | 15.70 | 15.74 | 15.27 | 15.69 | 918,295 | +0.35(+2.28%) |
Mar 10, 2017 | 15.41 | 15.63 | 14.99 | 15.34 | 1,094,984 | +0.02(+0.13%) |
Mar 09, 2017 | 15.27 | 15.48 | 15.13 | 15.32 | 994,610 | +0.08(+0.52%) |
Mar 08, 2017 | 14.30 | 15.52 | 14.04 | 15.24 | 1,914,325 | +0.98(+6.87%) |
Mar 07, 2017 | 14.20 | 14.53 | 13.95 | 14.26 | 1,261,107 | -0.12(-0.83%) |
Mar 06, 2017 | 14.58 | 14.76 | 14.37 | 14.38 | 894,660 | -0.26(-1.78%) |
Mar 03, 2017 | 14.83 | 15.40 | 14.48 | 14.64 | 3,095,214 | -0.15(-1.01%) |
Mar 02, 2017 | 12.55 | 15.61 | 12.50 | 14.79 | 6,384,548 | +1.78(+13.68%) |