Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.57 | 20.85 | 19.56 | 20.45 | 5,367,126 | -0.17(-0.82%) |
May 30, 2017 | 22.03 | 22.03 | 20.50 | 20.62 | 4,722,946 | -1.41(-6.40%) |
May 26, 2017 | 22.48 | 22.52 | 21.90 | 22.03 | 2,629,587 | -0.54(-2.39%) |
May 25, 2017 | 22.60 | 23.19 | 22.56 | 22.57 | 2,380,756 | +0.02(+0.09%) |
May 24, 2017 | 22.45 | 22.77 | 22.35 | 22.55 | 1,789,647 | +0.18(+0.80%) |
May 23, 2017 | 22.63 | 22.90 | 22.15 | 22.37 | 2,247,058 | -0.03(-0.13%) |
May 22, 2017 | 21.78 | 22.48 | 21.50 | 22.40 | 2,725,319 | +0.68(+3.13%) |
May 19, 2017 | 22.52 | 22.64 | 21.45 | 21.72 | 4,426,913 | -0.62(-2.78%) |
May 18, 2017 | 21.97 | 22.90 | 21.69 | 22.34 | 4,279,828 | +0.28(+1.27%) |
May 17, 2017 | 23.31 | 23.70 | 22.02 | 22.06 | 6,405,436 | -1.25(-5.36%) |
May 16, 2017 | 22.46 | 23.41 | 21.80 | 23.31 | 6,870,259 | +0.55(+2.42%) |
May 15, 2017 | 21.79 | 22.97 | 21.72 | 22.76 | 6,578,348 | +0.97(+4.45%) |
May 12, 2017 | 20.69 | 21.96 | 20.54 | 21.79 | 4,809,849 | +0.65(+3.07%) |
May 11, 2017 | 20.49 | 21.48 | 20.32 | 21.14 | 5,001,873 | +0.59(+2.87%) |
May 10, 2017 | 19.00 | 20.65 | 18.82 | 20.55 | 7,113,303 | +1.48(+7.76%) |
May 09, 2017 | 18.86 | 19.21 | 17.95 | 19.07 | 5,125,201 | +0.06(+0.32%) |
May 08, 2017 | 16.98 | 19.14 | 16.89 | 19.01 | 9,307,586 | +2.00(+11.76%) |
May 05, 2017 | 16.07 | 17.10 | 15.96 | 17.01 | 3,778,825 | +0.93(+5.78%) |
May 04, 2017 | 16.09 | 16.21 | 14.81 | 16.08 | 5,654,479 | -0.52(-3.13%) |
May 03, 2017 | 16.12 | 16.70 | 16.07 | 16.60 | 2,254,833 | +0.27(+1.65%) |
May 02, 2017 | 16.31 | 16.48 | 16.13 | 16.33 | 2,882,030 | +0.09(+0.55%) |
May 01, 2017 | 15.81 | 16.27 | 15.76 | 16.24 | 1,495,097 | +0.41(+2.59%) |
Apr 28, 2017 | 15.83 | 15.99 | 15.70 | 15.83 | 1,186,214 | -0.02(-0.13%) |
Apr 27, 2017 | 15.90 | 16.02 | 15.65 | 15.85 | 1,504,400 | -0.02(-0.13%) |
Apr 26, 2017 | 15.67 | 16.17 | 15.60 | 15.87 | 2,296,397 | +0.28(+1.80%) |
Apr 25, 2017 | 15.46 | 15.67 | 15.46 | 15.59 | 1,600,901 | +0.19(+1.23%) |
Apr 24, 2017 | 15.49 | 15.54 | 15.29 | 15.40 | 1,278,181 | +0.24(+1.58%) |
Apr 21, 2017 | 15.38 | 15.46 | 15.16 | 15.16 | 1,116,681 | -0.24(-1.56%) |
Apr 20, 2017 | 15.41 | 15.59 | 15.21 | 15.40 | 1,811,341 | +0.13(+0.85%) |
Apr 19, 2017 | 15.30 | 15.50 | 15.07 | 15.27 | 2,032,600 | -0.01(-0.07%) |
Apr 18, 2017 | 14.90 | 15.47 | 14.83 | 15.28 | 3,012,209 | +0.40(+2.69%) |
Apr 17, 2017 | 14.48 | 14.89 | 14.19 | 14.88 | 1,807,370 | +0.40(+2.76%) |
Apr 13, 2017 | 14.60 | 14.78 | 14.38 | 14.48 | 1,416,091 | -0.17(-1.16%) |
Apr 12, 2017 | 14.73 | 14.91 | 14.58 | 14.65 | 2,112,809 | -0.08(-0.54%) |
Apr 11, 2017 | 14.25 | 14.78 | 14.19 | 14.73 | 2,167,626 | +0.44(+3.08%) |
Apr 10, 2017 | 14.28 | 14.51 | 14.24 | 14.29 | 949,241 | +0.01(+0.07%) |
Apr 07, 2017 | 14.34 | 14.45 | 14.19 | 14.28 | 1,146,486 | -0.15(-1.04%) |
Apr 06, 2017 | 14.31 | 14.46 | 14.12 | 14.43 | 1,170,851 | +0.12(+0.84%) |
Apr 05, 2017 | 14.45 | 14.70 | 14.21 | 14.31 | 1,737,669 | -0.20(-1.38%) |
Apr 04, 2017 | 14.90 | 15.09 | 14.48 | 14.51 | 1,612,575 | -0.43(-2.88%) |
Apr 03, 2017 | 14.97 | 15.22 | 14.80 | 14.94 | 2,137,227 | -0.02(-0.13%) |
Mar 31, 2017 | 14.76 | 15.08 | 14.68 | 14.96 | 2,199,187 | +0.13(+0.88%) |
Mar 30, 2017 | 15.00 | 15.14 | 14.81 | 14.83 | 2,158,928 | -0.07(-0.47%) |
Mar 29, 2017 | 14.45 | 14.93 | 14.42 | 14.90 | 2,003,685 | +0.41(+2.83%) |
Mar 28, 2017 | 14.26 | 14.51 | 14.21 | 14.49 | 1,326,155 | +0.26(+1.83%) |
Mar 27, 2017 | 14.00 | 14.30 | 13.76 | 14.23 | 1,282,240 | +0.06(+0.42%) |
Mar 24, 2017 | 14.27 | 14.44 | 14.02 | 14.17 | 1,220,040 | +0.04(+0.28%) |
Mar 23, 2017 | 13.86 | 14.16 | 13.75 | 14.13 | 1,992,507 | +0.31(+2.24%) |
Mar 22, 2017 | 14.31 | 14.42 | 13.65 | 13.82 | 2,982,064 | -0.48(-3.36%) |
Mar 21, 2017 | 14.86 | 14.96 | 14.21 | 14.30 | 2,124,236 | -0.46(-3.12%) |
Mar 20, 2017 | 14.66 | 14.90 | 14.62 | 14.76 | 1,419,144 | +0.12(+0.82%) |
Mar 17, 2017 | 14.82 | 14.86 | 14.55 | 14.64 | 1,743,876 | -0.08(-0.54%) |
Mar 16, 2017 | 14.56 | 14.81 | 14.55 | 14.72 | 1,348,375 | +0.26(+1.80%) |
Mar 15, 2017 | 14.02 | 14.50 | 13.83 | 14.46 | 2,063,989 | +0.43(+3.06%) |
Mar 14, 2017 | 14.47 | 14.55 | 13.93 | 14.03 | 2,230,897 | -0.54(-3.71%) |
Mar 13, 2017 | 14.63 | 14.39 | 14.57 | 1,539,065 | -0.01(-0.07%) | |
Mar 10, 2017 | 14.59 | 14.64 | 14.31 | 14.58 | 2,435,500 | +0.12(+0.83%) |
Mar 09, 2017 | 14.32 | 14.48 | 14.20 | 14.46 | 2,005,396 | -0.08(-0.55%) |
Mar 08, 2017 | 14.76 | 14.96 | 14.53 | 14.54 | 2,007,815 | -0.11(-0.75%) |
Mar 07, 2017 | 14.70 | 14.74 | 14.44 | 14.65 | 1,786,335 | +0.01(+0.07%) |
Mar 06, 2017 | 14.50 | 14.71 | 14.30 | 14.64 | 1,886,377 | +0.11(+0.76%) |
Mar 03, 2017 | 14.63 | 14.70 | 14.35 | 14.53 | 2,010,000 | -0.09(-0.62%) |
Mar 02, 2017 | 15.00 | 15.24 | 14.59 | 14.62 | 2,391,503 | -0.47(-3.11%) |