Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.37 | 20.68 | 19.50 | 20.18 | 1,372,383 | -0.06(-0.30%) |
May 30, 2017 | 21.64 | 22.00 | 19.82 | 20.24 | 1,412,515 | -1.40(-6.47%) |
May 26, 2017 | 22.02 | 22.33 | 21.43 | 21.64 | 781,428 | -0.44(-1.99%) |
May 25, 2017 | 22.80 | 22.98 | 21.90 | 22.08 | 4,166,281 | -1.57(-6.64%) |
May 24, 2017 | 26.30 | 26.50 | 23.47 | 23.65 | 1,230,238 | -2.43(-9.32%) |
May 23, 2017 | 25.34 | 26.42 | 24.88 | 26.08 | 453,901 | +0.90(+3.57%) |
May 22, 2017 | 24.89 | 25.38 | 23.79 | 25.18 | 357,394 | +0.47(+1.90%) |
May 19, 2017 | 25.47 | 26.35 | 24.57 | 24.71 | 434,648 | -0.77(-3.02%) |
May 18, 2017 | 24.34 | 25.95 | 24.17 | 25.48 | 615,916 | +1.22(+5.03%) |
May 17, 2017 | 24.75 | 27.49 | 24.19 | 24.26 | 1,563,055 | -1.07(-4.22%) |
May 16, 2017 | 23.86 | 25.79 | 23.27 | 25.33 | 526,465 | +1.56(+6.56%) |
May 15, 2017 | 24.10 | 24.22 | 23.13 | 23.77 | 358,166 | -0.25(-1.04%) |
May 12, 2017 | 23.46 | 24.20 | 23.20 | 24.02 | 265,272 | +0.48(+2.04%) |
May 11, 2017 | 22.44 | 24.23 | 22.11 | 23.54 | 497,354 | +0.99(+4.39%) |
May 10, 2017 | 22.76 | 22.95 | 21.59 | 22.55 | 521,102 | -0.29(-1.27%) |
May 09, 2017 | 22.90 | 24.42 | 22.26 | 22.84 | 941,875 | -0.65(-2.77%) |
May 08, 2017 | 24.09 | 24.24 | 23.47 | 23.49 | 439,893 | -0.61(-2.53%) |
May 05, 2017 | 26.00 | 26.00 | 23.72 | 24.10 | 670,391 | -0.89(-3.56%) |
May 04, 2017 | 24.69 | 25.22 | 24.31 | 24.99 | 606,145 | +0.42(+1.71%) |
May 03, 2017 | 23.20 | 25.04 | 23.19 | 24.57 | 707,576 | +1.26(+5.41%) |
May 02, 2017 | 25.81 | 25.84 | 23.00 | 23.31 | 782,394 | -2.30(-8.98%) |
May 01, 2017 | 24.27 | 25.73 | 24.00 | 25.61 | 719,702 | +1.53(+6.35%) |
Apr 28, 2017 | 24.44 | 24.76 | 23.87 | 24.08 | 282,790 | -0.15(-0.62%) |
Apr 27, 2017 | 23.98 | 24.38 | 23.21 | 24.23 | 466,407 | +0.23(+0.96%) |
Apr 26, 2017 | 22.99 | 24.14 | 22.67 | 24.00 | 418,889 | +1.01(+4.39%) |
Apr 25, 2017 | 23.23 | 22.13 | 22.99 | 381,253 | +0.89(+4.03%) | |
Apr 24, 2017 | 23.00 | 23.32 | 21.75 | 22.10 | 581,137 | +0.02(+0.09%) |
Apr 21, 2017 | 22.02 | 22.45 | 21.95 | 22.08 | 316,793 | -0.21(-0.94%) |
Apr 20, 2017 | 22.40 | 22.66 | 21.79 | 22.29 | 430,622 | +0.12(+0.54%) |
Apr 19, 2017 | 20.85 | 22.79 | 20.85 | 22.17 | 722,052 | +0.96(+4.53%) |
Apr 18, 2017 | 21.10 | 21.35 | 20.79 | 21.21 | 367,955 | +0.01(+0.05%) |
Apr 17, 2017 | 20.96 | 21.35 | 20.75 | 21.20 | 387,217 | +0.26(+1.24%) |
Apr 13, 2017 | 20.75 | 21.94 | 20.61 | 20.94 | 708,377 | +0.21(+1.01%) |
Apr 12, 2017 | 21.57 | 22.14 | 20.67 | 20.73 | 740,499 | -1.09(-5.00%) |
Apr 11, 2017 | 21.19 | 21.90 | 20.57 | 21.82 | 668,597 | +0.40(+1.87%) |
Apr 10, 2017 | 22.44 | 23.00 | 21.41 | 21.42 | 753,639 | -1.06(-4.72%) |
Apr 07, 2017 | 23.35 | 23.66 | 22.09 | 22.48 | 701,441 | -0.95(-4.05%) |
Apr 06, 2017 | 23.81 | 24.09 | 23.17 | 23.43 | 542,547 | -0.38(-1.60%) |
Apr 05, 2017 | 24.42 | 25.04 | 23.43 | 23.81 | 551,070 | -0.52(-2.14%) |
Apr 04, 2017 | 24.83 | 25.72 | 24.29 | 24.33 | 646,057 | -0.57(-2.29%) |
Apr 03, 2017 | 25.16 | 25.28 | 23.88 | 24.90 | 607,525 | -0.33(-1.31%) |
Mar 31, 2017 | 24.91 | 25.60 | 24.23 | 25.23 | 632,609 | +0.12(+0.48%) |
Mar 30, 2017 | 25.15 | 26.34 | 24.51 | 25.11 | 942,505 | -0.58(-2.26%) |
Mar 29, 2017 | 23.80 | 26.96 | 23.80 | 25.69 | 2,214,505 | +1.79(+7.49%) |
Mar 28, 2017 | 21.78 | 24.46 | 21.51 | 23.90 | 2,062,521 | +2.12(+9.73%) |
Mar 27, 2017 | 20.50 | 21.96 | 20.13 | 21.78 | 557,499 | +0.90(+4.31%) |
Mar 24, 2017 | 20.27 | 21.04 | 19.99 | 20.88 | 474,742 | +0.58(+2.86%) |
Mar 23, 2017 | 20.35 | 20.65 | 19.93 | 20.30 | 587,289 | +0.01(+0.05%) |
Mar 22, 2017 | 20.13 | 20.96 | 20.07 | 20.29 | 702,516 | +0.25(+1.25%) |
Mar 21, 2017 | 21.78 | 22.40 | 19.76 | 20.04 | 1,633,886 | -2.60(-11.48%) |
Mar 20, 2017 | 22.20 | 23.31 | 22.06 | 22.64 | 739,949 | +0.25(+1.12%) |
Mar 17, 2017 | 23.27 | 23.59 | 22.06 | 22.39 | 1,918,952 | -0.68(-2.95%) |
Mar 16, 2017 | 22.40 | 23.60 | 22.40 | 23.07 | 1,178,972 | +0.67(+2.99%) |
Mar 15, 2017 | 23.31 | 24.68 | 22.20 | 22.40 | 4,840,556 | -2.85(-11.29%) |
Mar 14, 2017 | 26.58 | 26.70 | 24.20 | 25.25 | 1,189,610 | -1.54(-5.75%) |
Mar 13, 2017 | 27.03 | 27.79 | 26.25 | 26.79 | 1,132,540 | -0.22(-0.81%) |
Mar 10, 2017 | 26.97 | 27.28 | 26.35 | 27.01 | 874,821 | +0.31(+1.16%) |
Mar 09, 2017 | 26.09 | 27.19 | 25.57 | 26.70 | 1,253,644 | +0.76(+2.93%) |
Mar 08, 2017 | 25.02 | 26.24 | 24.88 | 25.94 | 878,804 | +0.89(+3.55%) |
Mar 07, 2017 | 24.90 | 25.60 | 24.52 | 25.05 | 615,144 | +0.05(+0.20%) |
Mar 06, 2017 | 25.69 | 25.89 | 24.90 | 25.00 | 720,199 | -0.54(-2.11%) |
Mar 03, 2017 | 25.55 | 26.25 | 24.98 | 25.54 | 639,605 | +0.26(+1.03%) |
Mar 02, 2017 | 24.04 | 26.29 | 24.01 | 25.28 | 1,340,178 | +1.47(+6.17%) |