Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.25 | 21.55 | 20.52 | 20.58 | 197,441 | -0.70(-3.29%) |
May 30, 2017 | 21.31 | 22.11 | 21.05 | 21.28 | 282,659 | +0.12(+0.57%) |
May 26, 2017 | 20.75 | 21.48 | 20.62 | 21.16 | 180,921 | +0.49(+2.37%) |
May 25, 2017 | 20.79 | 21.42 | 20.57 | 20.67 | 298,896 | -0.06(-0.29%) |
May 24, 2017 | 20.65 | 20.97 | 20.22 | 20.73 | 285,051 | +0.14(+0.68%) |
May 23, 2017 | 20.43 | 20.84 | 20.13 | 20.59 | 186,583 | +0.25(+1.23%) |
May 22, 2017 | 20.17 | 20.88 | 19.75 | 20.34 | 266,114 | +0.30(+1.50%) |
May 19, 2017 | 19.33 | 20.20 | 19.33 | 20.04 | 251,010 | +0.67(+3.46%) |
May 18, 2017 | 18.68 | 19.65 | 18.53 | 19.37 | 258,019 | +0.61(+3.25%) |
May 17, 2017 | 20.13 | 20.49 | 18.70 | 18.76 | 519,757 | -1.65(-8.08%) |
May 16, 2017 | 20.17 | 20.85 | 19.82 | 20.41 | 338,095 | +0.25(+1.24%) |
May 15, 2017 | 20.11 | 21.02 | 19.73 | 20.16 | 631,576 | +0.01(+0.05%) |
May 12, 2017 | 18.97 | 20.50 | 18.78 | 20.15 | 476,706 | +1.07(+5.61%) |
May 11, 2017 | 19.08 | 19.42 | 18.60 | 19.08 | 288,936 | -0.18(-0.93%) |
May 10, 2017 | 18.22 | 19.32 | 18.02 | 19.26 | 642,793 | +1.15(+6.35%) |
May 09, 2017 | 17.85 | 18.27 | 17.68 | 18.11 | 327,244 | +0.19(+1.06%) |
May 08, 2017 | 19.25 | 19.27 | 17.72 | 17.92 | 565,957 | -0.46(-2.50%) |
May 05, 2017 | 18.01 | 18.85 | 17.75 | 18.38 | 321,009 | +0.45(+2.51%) |
May 04, 2017 | 19.50 | 19.50 | 16.17 | 17.93 | 1,569,098 | -1.71(-8.71%) |
May 03, 2017 | 20.47 | 20.86 | 19.60 | 19.64 | 780,590 | -0.95(-4.61%) |
May 02, 2017 | 22.31 | 22.55 | 20.41 | 20.59 | 1,469,303 | -2.73(-11.71%) |
May 01, 2017 | 24.25 | 25.35 | 23.12 | 23.32 | 3,081,191 | +1.23(+5.57%) |
Apr 28, 2017 | 21.63 | 22.50 | 20.92 | 22.09 | 639,213 | +0.29(+1.33%) |
Apr 27, 2017 | 22.63 | 24.18 | 21.67 | 21.80 | 1,069,534 | -0.37(-1.67%) |
Apr 26, 2017 | 23.31 | 23.81 | 22.01 | 22.17 | 1,039,859 | -1.24(-5.30%) |
Apr 25, 2017 | 23.11 | 24.00 | 22.66 | 23.41 | 913,555 | +0.31(+1.34%) |
Apr 24, 2017 | 23.70 | 24.19 | 22.21 | 23.10 | 927,624 | -0.95(-3.95%) |
Apr 21, 2017 | 26.75 | 28.59 | 23.75 | 24.05 | 4,071,287 | -1.39(-5.46%) |
Apr 20, 2017 | 44.07 | 45.26 | 25.00 | 25.44 | 6,400,398 | -18.44(-42.02%) |
Apr 19, 2017 | 45.50 | 46.99 | 43.48 | 43.88 | 698,999 | -1.14(-2.53%) |
Apr 18, 2017 | 43.85 | 45.19 | 43.85 | 45.02 | 223,539 | +0.99(+2.25%) |
Apr 17, 2017 | 42.78 | 44.38 | 42.16 | 44.03 | 568,663 | +1.42(+3.33%) |
Apr 13, 2017 | 42.77 | 46.45 | 42.03 | 42.61 | 856,341 | -0.90(-2.07%) |
Apr 12, 2017 | 41.80 | 44.19 | 40.66 | 43.51 | 880,938 | +1.84(+4.42%) |
Apr 11, 2017 | 41.08 | 41.99 | 40.52 | 41.67 | 588,648 | +0.52(+1.26%) |
Apr 10, 2017 | 39.17 | 41.35 | 39.17 | 41.15 | 381,043 | +2.02(+5.16%) |
Apr 07, 2017 | 37.44 | 40.24 | 37.44 | 39.13 | 435,699 | +1.81(+4.85%) |
Apr 06, 2017 | 36.08 | 37.76 | 35.58 | 37.32 | 261,341 | +1.01(+2.78%) |
Apr 05, 2017 | 37.86 | 38.20 | 36.20 | 36.31 | 400,634 | -1.09(-2.91%) |
Apr 04, 2017 | 36.70 | 37.51 | 36.55 | 37.40 | 246,217 | +1.12(+3.09%) |
Apr 03, 2017 | 36.61 | 37.40 | 34.90 | 36.28 | 478,537 | -0.52(-1.41%) |
Mar 31, 2017 | 36.99 | 38.80 | 36.40 | 36.80 | 596,226 | -0.05(-0.14%) |
Mar 30, 2017 | 35.88 | 37.10 | 35.00 | 36.85 | 729,945 | +1.46(+4.13%) |
Mar 29, 2017 | 35.12 | 35.84 | 33.92 | 35.39 | 483,317 | +0.42(+1.20%) |
Mar 28, 2017 | 33.93 | 35.48 | 33.76 | 34.97 | 879,387 | +2.44(+7.50%) |
Mar 27, 2017 | 31.15 | 33.52 | 30.26 | 32.53 | 1,027,683 | +1.04(+3.30%) |
Mar 24, 2017 | 29.04 | 31.63 | 29.04 | 31.49 | 626,112 | +2.53(+8.74%) |
Mar 23, 2017 | 27.27 | 29.20 | 27.02 | 28.96 | 489,335 | +1.80(+6.63%) |
Mar 22, 2017 | 26.55 | 27.34 | 26.24 | 27.16 | 208,647 | +0.48(+1.80%) |
Mar 21, 2017 | 28.31 | 28.44 | 26.55 | 26.68 | 546,588 | -1.52(-5.39%) |
Mar 20, 2017 | 28.53 | 28.75 | 27.82 | 28.20 | 545,400 | -0.16(-0.56%) |
Mar 17, 2017 | 28.63 | 28.98 | 28.08 | 28.36 | 814,460 | -0.17(-0.60%) |
Mar 16, 2017 | 28.12 | 29.13 | 27.90 | 28.53 | 387,660 | +0.34(+1.21%) |
Mar 15, 2017 | 28.10 | 28.37 | 27.73 | 28.19 | 367,641 | +0.19(+0.68%) |
Mar 14, 2017 | 27.71 | 28.23 | 27.26 | 28.00 | 470,926 | +0.14(+0.50%) |
Mar 13, 2017 | 26.37 | 27.89 | 26.22 | 27.86 | 591,236 | +1.48(+5.61%) |
Mar 10, 2017 | 26.80 | 27.05 | 26.38 | 26.38 | 469,325 | -0.13(-0.49%) |
Mar 09, 2017 | 26.19 | 26.70 | 26.01 | 26.51 | 318,575 | +0.29(+1.11%) |
Mar 08, 2017 | 26.00 | 26.48 | 25.24 | 26.22 | 450,340 | +0.19(+0.73%) |
Mar 07, 2017 | 25.54 | 26.29 | 25.40 | 26.03 | 1,616,768 | +0.27(+1.05%) |
Mar 06, 2017 | 25.91 | 26.21 | 24.93 | 25.76 | 432,047 | -0.05(-0.19%) |
Mar 03, 2017 | 25.26 | 26.25 | 25.18 | 25.81 | 480,289 | +0.45(+1.77%) |
Mar 02, 2017 | 25.11 | 25.72 | 24.53 | 25.36 | 507,686 | +0.20(+0.79%) |