Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.20 | 22.90 | 22.15 | 22.80 | 136,181 | +0.65(+2.93%) |
May 30, 2017 | 22.85 | 23.30 | 21.90 | 22.15 | 131,359 | -0.60(-2.64%) |
May 26, 2017 | 23.60 | 23.90 | 22.55 | 22.75 | 192,348 | -0.75(-3.19%) |
May 25, 2017 | 22.35 | 24.15 | 22.35 | 23.50 | 224,793 | +1.20(+5.38%) |
May 24, 2017 | 22.30 | 22.45 | 22.20 | 22.30 | 282,056 | +0.00(+0.00%) |
May 23, 2017 | 20.90 | 22.40 | 20.90 | 22.30 | 220,072 | +1.45(+6.95%) |
May 22, 2017 | 20.25 | 20.85 | 20.25 | 20.85 | 93,043 | +0.65(+3.22%) |
May 19, 2017 | 20.05 | 20.35 | 20.05 | 20.20 | 89,695 | +0.20(+1.00%) |
May 18, 2017 | 20.05 | 20.15 | 19.95 | 20.00 | 61,212 | -0.05(-0.25%) |
May 17, 2017 | 20.20 | 20.23 | 19.95 | 20.05 | 80,552 | -0.40(-1.96%) |
May 16, 2017 | 19.90 | 20.48 | 19.90 | 20.45 | 112,600 | +0.60(+3.02%) |
May 15, 2017 | 19.75 | 19.95 | 19.65 | 19.85 | 100,751 | +0.10(+0.51%) |
May 12, 2017 | 19.95 | 20.00 | 19.75 | 19.75 | 110,236 | -0.25(-1.25%) |
May 11, 2017 | 19.65 | 20.15 | 19.45 | 20.00 | 79,405 | +0.25(+1.27%) |
May 10, 2017 | 20.00 | 20.05 | 19.50 | 19.75 | 101,550 | -0.25(-1.25%) |
May 09, 2017 | 19.75 | 20.10 | 19.60 | 20.00 | 176,245 | +0.25(+1.27%) |
May 08, 2017 | 19.95 | 20.02 | 19.75 | 19.75 | 105,427 | -0.25(-1.25%) |
May 05, 2017 | 20.00 | 20.20 | 19.80 | 20.00 | 106,459 | -0.05(-0.25%) |
May 04, 2017 | 20.05 | 20.35 | 20.00 | 20.05 | 132,995 | +0.05(+0.25%) |
May 03, 2017 | 20.00 | 20.25 | 19.40 | 20.00 | 155,229 | +0.05(+0.25%) |
May 02, 2017 | 19.60 | 20.50 | 18.50 | 19.95 | 433,590 | -0.55(-2.68%) |
May 01, 2017 | 19.50 | 20.55 | 19.50 | 20.50 | 155,697 | +0.95(+4.86%) |
Apr 28, 2017 | 19.90 | 19.95 | 19.23 | 19.55 | 146,710 | -0.30(-1.51%) |
Apr 27, 2017 | 20.65 | 20.70 | 19.85 | 19.85 | 49,283 | -0.75(-3.64%) |
Apr 26, 2017 | 20.45 | 20.90 | 20.45 | 20.60 | 89,498 | +0.10(+0.49%) |
Apr 25, 2017 | 21.30 | 20.45 | 20.50 | 132,438 | +0.05(+0.24%) | |
Apr 24, 2017 | 20.65 | 21.34 | 20.40 | 20.45 | 198,324 | +0.15(+0.74%) |
Apr 21, 2017 | 20.85 | 20.98 | 20.20 | 20.30 | 62,936 | -0.60(-2.87%) |
Apr 20, 2017 | 20.05 | 21.12 | 19.00 | 20.90 | 88,526 | +0.90(+4.50%) |
Apr 19, 2017 | 20.25 | 20.50 | 19.90 | 20.00 | 58,160 | -0.15(-0.74%) |
Apr 18, 2017 | 19.85 | 20.25 | 19.85 | 20.15 | 74,605 | +0.05(+0.25%) |
Apr 17, 2017 | 20.65 | 20.65 | 20.05 | 20.10 | 66,503 | -0.50(-2.43%) |
Apr 13, 2017 | 21.10 | 21.10 | 20.30 | 20.60 | 67,937 | -0.50(-2.37%) |
Apr 12, 2017 | 20.70 | 21.25 | 20.55 | 21.10 | 132,121 | +0.40(+1.93%) |
Apr 11, 2017 | 20.05 | 20.80 | 19.85 | 20.70 | 107,327 | +0.70(+3.50%) |
Apr 10, 2017 | 19.90 | 20.09 | 19.90 | 20.00 | 71,189 | +0.10(+0.50%) |
Apr 07, 2017 | 19.25 | 19.95 | 19.02 | 19.90 | 79,421 | +0.60(+3.11%) |
Apr 06, 2017 | 19.15 | 19.40 | 18.78 | 19.30 | 94,587 | +0.10(+0.52%) |
Apr 05, 2017 | 19.90 | 19.90 | 19.15 | 19.20 | 116,092 | -0.65(-3.27%) |
Apr 04, 2017 | 20.65 | 20.65 | 19.45 | 19.85 | 103,718 | -0.70(-3.41%) |
Apr 03, 2017 | 20.75 | 20.90 | 20.55 | 20.55 | 126,632 | -0.15(-0.72%) |
Mar 31, 2017 | 20.60 | 20.80 | 20.45 | 20.70 | 72,927 | +0.00(+0.00%) |
Mar 30, 2017 | 20.45 | 20.75 | 20.45 | 20.70 | 77,568 | +0.25(+1.22%) |
Mar 29, 2017 | 19.95 | 20.45 | 19.95 | 20.45 | 109,887 | +0.40(+2.00%) |
Mar 28, 2017 | 20.25 | 20.40 | 20.00 | 20.05 | 58,302 | -0.20(-0.99%) |
Mar 27, 2017 | 20.05 | 20.35 | 20.00 | 20.25 | 106,610 | +0.10(+0.50%) |
Mar 24, 2017 | 20.30 | 20.48 | 20.15 | 20.15 | 56,244 | -0.10(-0.49%) |
Mar 23, 2017 | 20.25 | 20.45 | 20.00 | 20.25 | 43,863 | -0.05(-0.25%) |
Mar 22, 2017 | 20.05 | 20.55 | 20.05 | 20.30 | 53,334 | +0.30(+1.50%) |
Mar 21, 2017 | 20.60 | 20.85 | 19.95 | 20.00 | 41,915 | -0.75(-3.61%) |
Mar 20, 2017 | 20.60 | 20.90 | 20.55 | 20.75 | 69,140 | +0.15(+0.73%) |
Mar 17, 2017 | 20.80 | 20.85 | 20.55 | 20.60 | 94,932 | -0.30(-1.44%) |
Mar 16, 2017 | 20.50 | 20.90 | 20.35 | 20.90 | 71,588 | +0.45(+2.20%) |
Mar 15, 2017 | 20.55 | 20.70 | 20.45 | 20.45 | 88,621 | +0.00(+0.00%) |
Mar 14, 2017 | 20.50 | 20.70 | 20.20 | 20.45 | 52,698 | -0.20(-0.97%) |
Mar 13, 2017 | 20.90 | 21.30 | 20.60 | 20.65 | 34,377 | -0.30(-1.43%) |
Mar 10, 2017 | 21.15 | 21.15 | 20.70 | 20.95 | 58,254 | -0.10(-0.48%) |
Mar 09, 2017 | 21.05 | 21.48 | 20.73 | 21.05 | 77,043 | +0.10(+0.48%) |
Mar 08, 2017 | 20.50 | 21.07 | 20.50 | 20.95 | 67,571 | +0.65(+3.20%) |
Mar 07, 2017 | 20.20 | 20.50 | 20.16 | 20.30 | 81,317 | +0.00(+0.00%) |
Mar 06, 2017 | 20.35 | 20.55 | 20.15 | 20.30 | 82,377 | -0.25(-1.22%) |
Mar 03, 2017 | 20.65 | 20.90 | 20.30 | 20.55 | 117,924 | -0.05(-0.24%) |
Mar 02, 2017 | 20.85 | 21.10 | 20.60 | 20.60 | 120,176 | -0.25(-1.20%) |