Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.85 | 17.00 | 17.30 | 2,598,637 | -0.45(-2.54%) | |
May 30, 2017 | 18.70 | 19.10 | 17.70 | 17.75 | 1,355,341 | -1.05(-5.59%) |
May 26, 2017 | 18.30 | 18.95 | 18.00 | 18.80 | 1,229,442 | +0.60(+3.30%) |
May 25, 2017 | 19.20 | 19.30 | 18.15 | 18.20 | 1,016,658 | -1.05(-5.45%) |
May 24, 2017 | 18.15 | 19.35 | 18.15 | 19.25 | 1,604,682 | +1.15(+6.35%) |
May 23, 2017 | 18.50 | 18.55 | 18.00 | 18.10 | 1,954,923 | -0.40(-2.16%) |
May 22, 2017 | 18.90 | 19.05 | 18.35 | 18.50 | 968,763 | -0.40(-2.12%) |
May 19, 2017 | 19.20 | 19.35 | 18.85 | 18.90 | 597,093 | -0.35(-1.82%) |
May 18, 2017 | 19.75 | 19.95 | 19.15 | 19.25 | 1,227,483 | -0.50(-2.53%) |
May 17, 2017 | 20.05 | 20.23 | 19.75 | 19.75 | 1,295,468 | -0.55(-2.71%) |
May 16, 2017 | 20.15 | 20.50 | 19.95 | 20.30 | 1,606,576 | +0.25(+1.25%) |
May 15, 2017 | 19.40 | 20.05 | 19.10 | 20.05 | 1,207,141 | +0.60(+3.08%) |
May 12, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 981,031 | +0.35(+1.83%) |
May 11, 2017 | 18.25 | 19.10 | 17.90 | 19.10 | 1,783,207 | +0.90(+4.95%) |
May 10, 2017 | 18.75 | 18.75 | 18.00 | 18.20 | 1,878,148 | -0.50(-2.67%) |
May 09, 2017 | 18.55 | 19.15 | 18.25 | 18.70 | 1,932,283 | +0.15(+0.81%) |
May 08, 2017 | 18.80 | 19.10 | 18.10 | 18.55 | 2,276,255 | -0.55(-2.88%) |
May 05, 2017 | 19.80 | 19.80 | 18.68 | 19.10 | 4,791,873 | -0.80(-4.02%) |
May 04, 2017 | 19.85 | 20.00 | 18.50 | 19.90 | 6,436,765 | -0.60(-2.93%) |
May 03, 2017 | 21.30 | 21.50 | 19.75 | 20.50 | 1,931,042 | -0.95(-4.43%) |
May 02, 2017 | 24.40 | 24.40 | 21.10 | 21.45 | 2,959,633 | -3.20(-12.98%) |
May 01, 2017 | 24.45 | 24.65 | 24.00 | 24.65 | 654,522 | +0.25(+1.02%) |
Apr 28, 2017 | 24.50 | 24.65 | 24.07 | 24.40 | 519,219 | -0.20(-0.81%) |
Apr 27, 2017 | 24.55 | 24.85 | 24.30 | 24.60 | 581,170 | +0.10(+0.41%) |
Apr 26, 2017 | 24.10 | 24.85 | 23.75 | 24.50 | 636,315 | +0.40(+1.66%) |
Apr 25, 2017 | 23.40 | 24.25 | 23.30 | 24.10 | 779,910 | +0.90(+3.88%) |
Apr 24, 2017 | 22.70 | 23.61 | 22.60 | 23.20 | 728,331 | +0.80(+3.57%) |
Apr 21, 2017 | 22.55 | 22.80 | 22.30 | 22.40 | 548,389 | -0.15(-0.67%) |
Apr 20, 2017 | 22.80 | 23.12 | 22.50 | 22.55 | 617,118 | -0.25(-1.10%) |
Apr 19, 2017 | 22.90 | 23.50 | 22.70 | 22.80 | 753,679 | +0.05(+0.22%) |
Apr 18, 2017 | 23.50 | 23.50 | 22.70 | 22.75 | 625,217 | -0.85(-3.60%) |
Apr 17, 2017 | 23.40 | 24.10 | 23.25 | 23.60 | 759,091 | +0.20(+0.85%) |
Apr 13, 2017 | 22.75 | 23.90 | 22.60 | 23.40 | 1,001,030 | +0.60(+2.63%) |
Apr 12, 2017 | 22.90 | 23.20 | 22.65 | 22.80 | 710,822 | -0.15(-0.65%) |
Apr 11, 2017 | 22.95 | 23.27 | 22.60 | 22.95 | 838,563 | -0.05(-0.22%) |
Apr 10, 2017 | 22.65 | 23.40 | 22.50 | 23.00 | 704,658 | +0.40(+1.77%) |
Apr 07, 2017 | 22.05 | 22.70 | 21.90 | 22.60 | 853,491 | +0.50(+2.26%) |
Apr 06, 2017 | 21.75 | 22.15 | 21.48 | 22.10 | 666,878 | +0.40(+1.84%) |
Apr 05, 2017 | 22.45 | 22.90 | 21.60 | 21.70 | 708,170 | -0.70(-3.12%) |
Apr 04, 2017 | 22.70 | 23.10 | 22.15 | 22.40 | 922,242 | -0.10(-0.44%) |
Apr 03, 2017 | 22.55 | 23.10 | 22.40 | 22.50 | 1,066,532 | -0.05(-0.22%) |
Mar 31, 2017 | 22.80 | 23.02 | 22.45 | 22.55 | 659,028 | -0.40(-1.74%) |
Mar 30, 2017 | 22.85 | 23.25 | 22.60 | 22.95 | 890,092 | +0.10(+0.44%) |
Mar 29, 2017 | 21.80 | 23.15 | 21.75 | 22.85 | 1,190,435 | +0.60(+2.70%) |
Mar 28, 2017 | 22.20 | 22.70 | 22.15 | 22.25 | 840,925 | +0.10(+0.45%) |
Mar 27, 2017 | 21.90 | 22.30 | 21.65 | 22.15 | 812,036 | +0.15(+0.68%) |
Mar 24, 2017 | 21.65 | 22.25 | 21.50 | 22.00 | 880,837 | +0.40(+1.85%) |
Mar 23, 2017 | 21.75 | 22.30 | 21.25 | 21.60 | 1,112,461 | -0.15(-0.69%) |
Mar 22, 2017 | 21.40 | 21.95 | 20.95 | 21.75 | 1,490,853 | +0.35(+1.64%) |
Mar 21, 2017 | 22.70 | 22.88 | 21.35 | 21.40 | 1,145,516 | -1.25(-5.52%) |
Mar 20, 2017 | 23.45 | 23.50 | 22.35 | 22.65 | 817,026 | -0.85(-3.62%) |
Mar 17, 2017 | 23.40 | 23.70 | 23.10 | 23.50 | 3,030,865 | +0.00(+0.00%) |
Mar 16, 2017 | 23.15 | 23.90 | 22.85 | 23.50 | 1,002,892 | +0.35(+1.51%) |
Mar 15, 2017 | 23.15 | 23.40 | 22.70 | 23.15 | 805,667 | +0.15(+0.65%) |
Mar 14, 2017 | 23.15 | 23.40 | 22.85 | 23.00 | 598,946 | -0.15(-0.65%) |
Mar 13, 2017 | 23.10 | 23.50 | 22.95 | 23.15 | 434,347 | -0.05(-0.22%) |
Mar 10, 2017 | 23.55 | 23.75 | 22.60 | 23.20 | 957,088 | -0.25(-1.07%) |
Mar 09, 2017 | 24.35 | 24.70 | 23.30 | 23.45 | 1,139,889 | -0.95(-3.89%) |
Mar 08, 2017 | 23.90 | 25.20 | 23.70 | 24.40 | 945,872 | +0.50(+2.09%) |
Mar 07, 2017 | 23.40 | 24.70 | 22.90 | 23.90 | 1,331,004 | +0.25(+1.06%) |
Mar 06, 2017 | 23.15 | 24.00 | 22.75 | 23.65 | 840,714 | +0.55(+2.38%) |
Mar 03, 2017 | 23.40 | 23.65 | 22.85 | 23.10 | 656,442 | -0.25(-1.07%) |
Mar 02, 2017 | 22.85 | 23.95 | 22.70 | 23.35 | 1,035,274 | +0.50(+2.19%) |