Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.39 | 23.54 | 21.78 | 22.84 | 1,939,375 | -0.53(-2.27%) |
May 30, 2017 | 24.11 | 24.15 | 23.04 | 23.37 | 1,238,891 | -0.74(-3.07%) |
May 26, 2017 | 23.22 | 24.15 | 23.11 | 24.11 | 1,057,551 | +1.00(+4.33%) |
May 25, 2017 | 23.26 | 23.57 | 22.82 | 23.11 | 690,564 | +0.01(+0.04%) |
May 24, 2017 | 22.44 | 23.22 | 22.08 | 23.10 | 1,051,131 | +0.73(+3.26%) |
May 23, 2017 | 22.60 | 22.65 | 21.78 | 22.37 | 597,130 | -0.06(-0.27%) |
May 22, 2017 | 21.67 | 22.52 | 21.24 | 22.43 | 737,792 | +0.84(+3.89%) |
May 19, 2017 | 21.85 | 22.23 | 21.39 | 21.59 | 1,135,280 | +0.14(+0.65%) |
May 18, 2017 | 20.83 | 21.56 | 20.24 | 21.45 | 1,358,928 | +0.65(+3.12%) |
May 17, 2017 | 22.08 | 22.18 | 20.59 | 20.80 | 1,491,709 | -1.71(-7.60%) |
May 16, 2017 | 22.51 | 22.83 | 22.15 | 22.51 | 773,649 | +0.13(+0.58%) |
May 15, 2017 | 22.00 | 22.67 | 21.87 | 22.38 | 791,540 | +0.63(+2.90%) |
May 12, 2017 | 22.03 | 22.39 | 21.61 | 21.75 | 651,842 | -0.08(-0.37%) |
May 11, 2017 | 21.40 | 22.00 | 21.03 | 21.83 | 989,968 | +0.24(+1.11%) |
May 10, 2017 | 21.05 | 21.71 | 20.96 | 21.59 | 637,651 | +0.63(+3.01%) |
May 09, 2017 | 20.80 | 21.27 | 20.80 | 20.96 | 607,912 | +0.38(+1.85%) |
May 08, 2017 | 21.26 | 21.28 | 20.44 | 20.58 | 753,665 | -0.50(-2.37%) |
May 05, 2017 | 21.06 | 21.36 | 20.68 | 21.08 | 718,558 | +0.03(+0.14%) |
May 04, 2017 | 21.07 | 21.32 | 20.65 | 21.05 | 1,049,485 | +0.10(+0.48%) |
May 03, 2017 | 20.20 | 20.96 | 19.75 | 20.95 | 1,099,782 | +0.75(+3.71%) |
May 02, 2017 | 20.68 | 21.04 | 20.00 | 20.20 | 994,509 | -0.43(-2.08%) |
May 01, 2017 | 19.66 | 20.74 | 19.30 | 20.63 | 2,221,823 | +1.39(+7.22%) |
Apr 28, 2017 | 20.03 | 20.20 | 19.12 | 19.24 | 1,172,305 | -0.56(-2.83%) |
Apr 27, 2017 | 19.06 | 20.14 | 17.59 | 19.80 | 3,065,831 | +2.29(+13.08%) |
Apr 26, 2017 | 17.75 | 17.79 | 17.16 | 17.51 | 1,026,919 | -0.20(-1.13%) |
Apr 25, 2017 | 17.18 | 17.86 | 16.76 | 17.71 | 1,291,597 | +0.75(+4.42%) |
Apr 24, 2017 | 16.28 | 17.08 | 16.13 | 16.96 | 1,426,122 | +0.85(+5.28%) |
Apr 21, 2017 | 16.04 | 16.24 | 15.74 | 16.11 | 639,706 | +0.01(+0.06%) |
Apr 20, 2017 | 16.50 | 16.50 | 15.71 | 16.10 | 437,872 | +0.41(+2.61%) |
Apr 19, 2017 | 15.52 | 15.74 | 15.39 | 15.69 | 432,014 | +0.35(+2.28%) |
Apr 18, 2017 | 15.34 | 15.59 | 15.18 | 15.34 | 170,488 | +0.06(+0.39%) |
Apr 17, 2017 | 15.16 | 15.32 | 14.93 | 15.28 | 386,007 | +0.12(+0.79%) |
Apr 13, 2017 | 15.24 | 15.52 | 15.00 | 15.16 | 332,273 | -0.16(-1.04%) |
Apr 12, 2017 | 15.61 | 15.68 | 15.22 | 15.32 | 346,598 | -0.37(-2.36%) |
Apr 11, 2017 | 15.94 | 16.05 | 15.52 | 15.69 | 476,560 | -0.25(-1.57%) |
Apr 10, 2017 | 15.87 | 16.20 | 15.78 | 15.94 | 591,514 | +0.31(+1.98%) |
Apr 07, 2017 | 15.58 | 15.83 | 15.50 | 15.63 | 387,009 | +0.03(+0.19%) |
Apr 06, 2017 | 15.55 | 15.78 | 14.97 | 15.60 | 682,819 | -0.06(-0.38%) |
Apr 05, 2017 | 16.60 | 16.74 | 15.61 | 15.66 | 891,244 | -0.90(-5.43%) |
Apr 04, 2017 | 16.64 | 16.82 | 16.32 | 16.56 | 693,384 | -0.09(-0.54%) |
Apr 03, 2017 | 16.94 | 16.99 | 16.21 | 16.65 | 798,529 | -0.22(-1.30%) |
Mar 31, 2017 | 16.19 | 16.99 | 16.07 | 16.87 | 1,441,238 | +0.69(+4.26%) |
Mar 30, 2017 | 15.87 | 16.27 | 15.80 | 16.18 | 533,417 | +0.32(+2.02%) |
Mar 29, 2017 | 15.57 | 15.91 | 15.35 | 15.86 | 625,268 | +0.21(+1.34%) |
Mar 28, 2017 | 15.71 | 15.95 | 15.61 | 15.65 | 508,355 | +0.00(+0.00%) |
Mar 27, 2017 | 15.34 | 15.78 | 15.00 | 15.65 | 613,938 | -0.01(-0.06%) |
Mar 24, 2017 | 15.47 | 15.75 | 15.41 | 15.66 | 556,994 | +0.28(+1.82%) |
Mar 23, 2017 | 15.07 | 15.51 | 14.93 | 15.38 | 508,133 | +0.32(+2.12%) |
Mar 22, 2017 | 14.96 | 15.33 | 14.80 | 15.06 | 371,630 | +0.08(+0.53%) |
Mar 21, 2017 | 15.95 | 16.00 | 14.96 | 14.98 | 929,666 | -0.86(-5.43%) |
Mar 20, 2017 | 15.59 | 16.10 | 15.45 | 15.84 | 955,287 | +0.39(+2.52%) |
Mar 17, 2017 | 15.08 | 15.64 | 15.08 | 15.45 | 1,013,370 | +0.36(+2.39%) |
Mar 16, 2017 | 14.80 | 15.30 | 14.74 | 15.09 | 814,136 | +0.41(+2.79%) |
Mar 15, 2017 | 14.15 | 14.74 | 14.14 | 14.68 | 481,729 | +0.48(+3.38%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.11 | 14.20 | 358,394 | -0.12(-0.84%) |
Mar 13, 2017 | 13.83 | 14.47 | 13.83 | 14.32 | 498,122 | +0.49(+3.54%) |
Mar 10, 2017 | 13.77 | 13.99 | 13.63 | 13.83 | 301,906 | +0.18(+1.32%) |
Mar 09, 2017 | 13.81 | 14.10 | 13.55 | 13.65 | 396,550 | -0.23(-1.66%) |
Mar 08, 2017 | 13.90 | 14.10 | 13.82 | 13.88 | 488,831 | +0.04(+0.29%) |
Mar 07, 2017 | 13.90 | 14.06 | 13.80 | 13.84 | 564,650 | -0.04(-0.29%) |
Mar 06, 2017 | 13.69 | 14.00 | 13.51 | 13.88 | 920,239 | +0.54(+4.05%) |
Mar 03, 2017 | 13.67 | 13.86 | 13.27 | 13.34 | 632,991 | -0.34(-2.49%) |
Mar 02, 2017 | 14.27 | 14.32 | 13.61 | 13.68 | 545,304 | -0.62(-4.34%) |