Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.05 | 20.18 | 19.52 | 19.55 | 1,201,388 | -0.51(-2.56%) |
May 30, 2017 | 19.91 | 20.18 | 19.76 | 20.07 | 522,638 | +0.15(+0.74%) |
May 26, 2017 | 20.14 | 20.39 | 19.91 | 19.92 | 685,103 | -0.19(-0.93%) |
May 25, 2017 | 19.92 | 20.22 | 19.83 | 20.11 | 1,143,473 | +0.30(+1.50%) |
May 24, 2017 | 19.22 | 19.86 | 19.07 | 19.81 | 849,944 | +0.49(+2.56%) |
May 23, 2017 | 19.85 | 19.87 | 18.89 | 19.32 | 2,000,088 | -0.15(-0.76%) |
May 22, 2017 | 18.45 | 19.53 | 18.44 | 19.47 | 2,136,996 | +0.99(+5.36%) |
May 19, 2017 | 18.26 | 18.74 | 18.23 | 18.48 | 1,600,589 | +0.22(+1.19%) |
May 18, 2017 | 17.47 | 18.70 | 17.43 | 18.26 | 3,491,591 | -0.65(-3.45%) |
May 17, 2017 | 20.00 | 20.01 | 18.91 | 18.91 | 1,899,910 | -1.30(-6.42%) |
May 16, 2017 | 20.49 | 20.72 | 20.14 | 20.21 | 1,575,200 | -0.11(-0.54%) |
May 15, 2017 | 20.08 | 20.37 | 20.08 | 20.32 | 1,502,422 | +0.24(+1.18%) |
May 12, 2017 | 19.84 | 20.17 | 19.72 | 20.08 | 1,310,375 | +0.33(+1.65%) |
May 11, 2017 | 19.56 | 19.87 | 19.44 | 19.75 | 1,087,070 | +0.14(+0.71%) |
May 10, 2017 | 19.60 | 19.70 | 19.45 | 19.61 | 1,502,032 | +0.50(+2.64%) |
May 09, 2017 | 18.82 | 19.20 | 18.74 | 19.11 | 1,439,855 | +0.49(+2.66%) |
May 08, 2017 | 18.74 | 18.78 | 18.38 | 18.61 | 1,352,940 | +0.01(+0.05%) |
May 05, 2017 | 18.89 | 19.00 | 18.55 | 18.61 | 1,585,221 | -0.19(-1.00%) |
May 04, 2017 | 18.97 | 19.17 | 18.76 | 18.79 | 1,207,737 | -0.42(-2.16%) |
May 03, 2017 | 18.82 | 19.49 | 18.73 | 19.21 | 1,716,916 | +0.71(+3.85%) |
May 02, 2017 | 18.69 | 18.83 | 18.36 | 18.50 | 2,009,346 | -0.38(-1.99%) |
May 01, 2017 | 19.02 | 19.08 | 18.82 | 18.87 | 814,872 | -0.13(-0.68%) |
Apr 28, 2017 | 18.77 | 19.09 | 18.75 | 19.00 | 1,004,996 | +0.09(+0.47%) |
Apr 27, 2017 | 19.12 | 19.21 | 18.48 | 18.91 | 2,085,768 | -0.25(-1.29%) |
Apr 26, 2017 | 19.16 | 19.22 | 18.94 | 19.16 | 1,049,184 | -0.09(-0.46%) |
Apr 25, 2017 | 19.52 | 19.52 | 19.12 | 19.25 | 1,215,394 | -0.31(-1.58%) |
Apr 24, 2017 | 19.87 | 19.94 | 19.49 | 19.56 | 742,484 | +0.20(+1.02%) |
Apr 21, 2017 | 19.64 | 19.75 | 19.34 | 19.36 | 1,171,915 | -0.22(-1.10%) |
Apr 20, 2017 | 19.69 | 19.83 | 19.50 | 19.58 | 1,233,548 | -0.11(-0.55%) |
Apr 19, 2017 | 20.09 | 20.10 | 19.65 | 19.68 | 937,385 | -0.21(-1.04%) |
Apr 18, 2017 | 20.03 | 20.10 | 19.83 | 19.89 | 1,271,076 | -0.38(-1.89%) |
Apr 17, 2017 | 19.71 | 20.29 | 19.71 | 20.27 | 1,196,722 | +0.60(+3.05%) |
Apr 13, 2017 | 20.80 | 20.80 | 19.58 | 19.67 | 1,950,520 | -1.24(-5.92%) |
Apr 12, 2017 | 21.10 | 21.10 | 20.82 | 20.91 | 622,353 | -0.17(-0.79%) |
Apr 11, 2017 | 21.39 | 21.39 | 20.90 | 21.08 | 844,405 | -0.17(-0.79%) |
Apr 10, 2017 | 21.63 | 21.70 | 21.22 | 21.25 | 715,221 | -0.35(-1.64%) |
Apr 07, 2017 | 21.66 | 21.90 | 21.56 | 21.60 | 599,755 | -0.04(-0.18%) |
Apr 06, 2017 | 21.15 | 21.71 | 20.91 | 21.64 | 1,527,022 | +0.40(+1.90%) |
Apr 05, 2017 | 21.94 | 22.01 | 21.21 | 21.24 | 1,130,331 | -0.53(-2.44%) |
Apr 04, 2017 | 21.36 | 21.98 | 21.32 | 21.77 | 739,521 | +0.44(+2.07%) |
Apr 03, 2017 | 21.54 | 21.56 | 21.18 | 21.33 | 1,134,208 | -0.38(-1.77%) |
Mar 31, 2017 | 21.85 | 22.10 | 21.62 | 21.71 | 929,843 | -0.22(-0.99%) |
Mar 30, 2017 | 22.08 | 22.28 | 21.78 | 21.93 | 561,155 | -0.32(-1.46%) |
Mar 29, 2017 | 22.23 | 22.32 | 21.86 | 22.25 | 1,076,343 | +0.08(+0.35%) |
Mar 28, 2017 | 21.92 | 22.42 | 21.92 | 22.17 | 797,817 | +0.17(+0.76%) |
Mar 27, 2017 | 22.11 | 22.36 | 21.77 | 22.00 | 761,323 | -0.38(-1.71%) |
Mar 24, 2017 | 22.42 | 22.61 | 22.34 | 22.39 | 524,813 | +0.06(+0.26%) |
Mar 23, 2017 | 22.24 | 22.44 | 22.09 | 22.33 | 905,221 | -0.19(-0.83%) |
Mar 22, 2017 | 22.29 | 22.70 | 22.17 | 22.52 | 767,350 | -0.08(-0.35%) |
Mar 21, 2017 | 24.13 | 24.16 | 22.51 | 22.59 | 1,732,255 | -1.61(-6.66%) |
Mar 20, 2017 | 23.62 | 24.25 | 23.59 | 24.21 | 1,149,886 | +0.87(+3.74%) |
Mar 17, 2017 | 23.73 | 23.77 | 23.05 | 23.33 | 810,629 | -0.18(-0.75%) |
Mar 16, 2017 | 23.37 | 23.72 | 23.34 | 23.51 | 1,145,027 | +0.33(+1.44%) |
Mar 15, 2017 | 22.63 | 23.20 | 22.39 | 23.18 | 1,147,135 | +0.17(+0.72%) |
Mar 14, 2017 | 23.46 | 23.48 | 22.96 | 23.01 | 697,143 | -0.50(-2.13%) |
Mar 13, 2017 | 23.56 | 23.58 | 23.35 | 23.51 | 870,166 | +0.16(+0.67%) |
Mar 10, 2017 | 23.46 | 23.56 | 23.23 | 23.35 | 1,573,705 | -0.20(-0.83%) |
Mar 09, 2017 | 24.19 | 24.48 | 23.40 | 23.55 | 2,508,789 | +0.24(+1.01%) |
Mar 08, 2017 | 22.86 | 23.40 | 22.83 | 23.31 | 1,681,387 | +0.25(+1.06%) |
Mar 07, 2017 | 23.17 | 23.23 | 22.85 | 23.07 | 621,897 | +0.28(+1.25%) |
Mar 06, 2017 | 23.24 | 23.27 | 22.71 | 22.78 | 635,699 | -0.16(-0.68%) |
Mar 03, 2017 | 22.39 | 23.04 | 22.31 | 22.94 | 922,724 | +0.76(+3.41%) |
Mar 02, 2017 | 22.43 | 22.51 | 22.16 | 22.18 | 940,009 | -0.63(-2.75%) |