Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.30 | 21.45 | 20.85 | 21.30 | 17,449 | +0.00(+0.00%) |
May 30, 2017 | 21.30 | 22.05 | 21.00 | 21.30 | 17,945 | -0.45(-2.07%) |
May 26, 2017 | 21.60 | 21.90 | 21.30 | 21.75 | 12,516 | -0.15(-0.68%) |
May 25, 2017 | 21.90 | 22.50 | 21.30 | 21.90 | 17,236 | +0.00(+0.00%) |
May 24, 2017 | 22.35 | 22.50 | 21.60 | 21.90 | 16,990 | -0.30(-1.35%) |
May 23, 2017 | 21.90 | 22.35 | 21.45 | 22.20 | 12,081 | +0.45(+2.07%) |
May 22, 2017 | 22.35 | 22.65 | 21.45 | 21.75 | 15,099 | -0.75(-3.33%) |
May 19, 2017 | 22.20 | 22.79 | 21.75 | 22.50 | 17,755 | +0.23(+1.01%) |
May 18, 2017 | 21.90 | 22.35 | 21.90 | 22.27 | 2,644 | +0.22(+1.02%) |
May 17, 2017 | 21.00 | 22.50 | 21.00 | 22.05 | 17,665 | +0.75(+3.52%) |
May 16, 2017 | 21.90 | 21.90 | 21.15 | 21.30 | 8,376 | -0.30(-1.39%) |
May 15, 2017 | 22.05 | 22.50 | 21.45 | 21.60 | 19,812 | -0.45(-2.04%) |
May 12, 2017 | 23.10 | 23.70 | 21.90 | 22.05 | 19,319 | -1.05(-4.55%) |
May 11, 2017 | 23.70 | 24.90 | 22.35 | 23.10 | 51,508 | -0.60(-2.53%) |
May 10, 2017 | 22.95 | 25.50 | 22.65 | 23.70 | 68,574 | +0.75(+3.27%) |
May 09, 2017 | 19.50 | 23.85 | 18.90 | 22.95 | 89,722 | +1.20(+5.52%) |
May 08, 2017 | 23.40 | 24.75 | 21.45 | 21.75 | 94,453 | -1.20(-5.23%) |
May 05, 2017 | 23.40 | 23.55 | 22.50 | 22.95 | 23,744 | +0.00(+0.00%) |
May 04, 2017 | 23.40 | 23.48 | 22.65 | 22.95 | 11,699 | -0.30(-1.29%) |
May 03, 2017 | 23.25 | 23.70 | 22.80 | 23.25 | 15,412 | -0.15(-0.64%) |
May 02, 2017 | 24.45 | 24.75 | 22.83 | 23.40 | 28,223 | -1.05(-4.29%) |
May 01, 2017 | 25.05 | 25.50 | 24.15 | 24.45 | 44,565 | +0.45(+1.87%) |
Apr 28, 2017 | 23.70 | 24.75 | 23.25 | 24.00 | 18,472 | +0.30(+1.27%) |
Apr 27, 2017 | 22.50 | 24.75 | 22.05 | 23.70 | 75,858 | +1.80(+8.22%) |
Apr 26, 2017 | 21.45 | 22.05 | 21.15 | 21.90 | 18,627 | +0.45(+2.10%) |
Apr 25, 2017 | 20.85 | 21.60 | 20.85 | 21.45 | 21,052 | +0.45(+2.14%) |
Apr 24, 2017 | 21.75 | 21.75 | 20.70 | 21.00 | 21,764 | +0.00(+0.00%) |
Apr 21, 2017 | 20.59 | 21.45 | 20.25 | 21.00 | 15,832 | +0.15(+0.72%) |
Apr 20, 2017 | 20.70 | 21.45 | 20.55 | 20.85 | 33,848 | +0.30(+1.46%) |
Apr 19, 2017 | 20.76 | 21.00 | 20.25 | 20.55 | 49,311 | +0.00(+0.00%) |
Apr 18, 2017 | 21.00 | 21.00 | 20.55 | 20.55 | 8,431 | -0.30(-1.44%) |
Apr 17, 2017 | 21.00 | 21.15 | 20.40 | 20.85 | 13,768 | -0.30(-1.42%) |
Apr 13, 2017 | 21.15 | 21.75 | 20.40 | 21.15 | 23,445 | +0.30(+1.44%) |
Apr 12, 2017 | 21.15 | 21.60 | 20.85 | 20.85 | 47,589 | -0.60(-2.80%) |
Apr 11, 2017 | 21.60 | 22.20 | 21.00 | 21.45 | 33,931 | -0.15(-0.69%) |
Apr 10, 2017 | 21.45 | 22.95 | 21.30 | 21.60 | 45,941 | +0.00(+0.00%) |
Apr 07, 2017 | 21.00 | 21.90 | 21.00 | 21.60 | 9,640 | +0.60(+2.86%) |
Apr 06, 2017 | 20.57 | 21.45 | 20.40 | 21.00 | 19,927 | +0.30(+1.45%) |
Apr 05, 2017 | 21.60 | 22.05 | 20.55 | 20.70 | 29,532 | -0.75(-3.50%) |
Apr 04, 2017 | 20.85 | 21.75 | 20.70 | 21.45 | 24,553 | +0.45(+2.14%) |
Apr 03, 2017 | 21.00 | 21.60 | 20.25 | 21.00 | 36,403 | +0.00(+0.00%) |
Mar 31, 2017 | 21.75 | 21.90 | 20.40 | 21.00 | 32,254 | -0.45(-2.10%) |
Mar 30, 2017 | 21.75 | 22.20 | 21.45 | 21.45 | 7,875 | -0.30(-1.38%) |
Mar 29, 2017 | 21.45 | 22.20 | 21.25 | 21.75 | 18,145 | +0.45(+2.11%) |
Mar 28, 2017 | 21.75 | 21.90 | 21.00 | 21.30 | 30,654 | -0.45(-2.07%) |
Mar 27, 2017 | 21.75 | 22.20 | 21.30 | 21.75 | 29,880 | -0.30(-1.36%) |
Mar 24, 2017 | 21.75 | 22.50 | 21.15 | 22.05 | 33,223 | +0.45(+2.08%) |
Mar 23, 2017 | 21.45 | 22.20 | 21.15 | 21.60 | 12,541 | +0.00(+0.00%) |
Mar 22, 2017 | 20.55 | 21.75 | 20.25 | 21.60 | 32,402 | +0.75(+3.60%) |
Mar 21, 2017 | 22.20 | 22.50 | 20.70 | 20.85 | 46,856 | -1.35(-6.08%) |
Mar 20, 2017 | 23.25 | 23.25 | 21.75 | 22.20 | 34,463 | -0.75(-3.27%) |
Mar 17, 2017 | 25.35 | 25.62 | 22.65 | 22.95 | 80,756 | -2.39(-9.42%) |
Mar 16, 2017 | 23.25 | 25.80 | 22.95 | 25.34 | 110,968 | +2.39(+10.41%) |
Mar 15, 2017 | 23.25 | 23.55 | 22.43 | 22.95 | 26,447 | -0.15(-0.65%) |
Mar 14, 2017 | 22.95 | 23.70 | 22.05 | 23.10 | 38,906 | -0.75(-3.14%) |
Mar 13, 2017 | 22.50 | 24.00 | 21.15 | 23.85 | 118,751 | +2.70(+12.77%) |
Mar 10, 2017 | 20.25 | 21.30 | 20.25 | 21.15 | 67,441 | +0.90(+4.44%) |
Mar 09, 2017 | 19.80 | 20.40 | 19.35 | 20.25 | 49,197 | +0.60(+3.05%) |
Mar 08, 2017 | 19.50 | 19.95 | 19.20 | 19.65 | 35,287 | +0.07(+0.38%) |
Mar 07, 2017 | 20.40 | 20.40 | 19.50 | 19.57 | 26,213 | -0.53(-2.61%) |
Mar 06, 2017 | 19.65 | 21.00 | 19.50 | 20.10 | 49,574 | +0.30(+1.52%) |
Mar 03, 2017 | 19.50 | 20.25 | 18.75 | 19.80 | 32,561 | +0.45(+2.33%) |
Mar 02, 2017 | 19.80 | 20.70 | 18.45 | 19.35 | 59,404 | -0.45(-2.27%) |