Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.70 | 19.70 | 19.30 | 19.70 | 55,492 | +0.15(+0.77%) |
May 30, 2017 | 19.70 | 19.85 | 19.40 | 19.55 | 120,742 | -0.25(-1.26%) |
May 26, 2017 | 19.95 | 20.10 | 19.60 | 19.80 | 89,828 | -0.20(-1.00%) |
May 25, 2017 | 20.65 | 20.80 | 19.74 | 20.00 | 165,024 | -0.45(-2.20%) |
May 24, 2017 | 19.50 | 20.65 | 19.43 | 20.45 | 187,508 | +1.00(+5.14%) |
May 23, 2017 | 19.40 | 19.65 | 19.05 | 19.45 | 92,576 | +0.15(+0.78%) |
May 22, 2017 | 18.80 | 19.50 | 18.50 | 19.30 | 130,214 | +0.55(+2.93%) |
May 19, 2017 | 19.15 | 19.15 | 18.70 | 18.75 | 121,893 | -0.30(-1.57%) |
May 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 87,149 | +0.05(+0.26%) |
May 17, 2017 | 19.10 | 19.55 | 18.90 | 19.00 | 159,858 | -0.50(-2.56%) |
May 16, 2017 | 19.30 | 19.65 | 19.10 | 19.50 | 119,008 | +0.25(+1.30%) |
May 15, 2017 | 19.15 | 19.85 | 19.15 | 19.25 | 100,982 | +0.10(+0.52%) |
May 12, 2017 | 19.00 | 19.25 | 18.91 | 19.15 | 100,598 | -0.05(-0.26%) |
May 11, 2017 | 19.15 | 19.30 | 19.00 | 19.20 | 142,472 | -0.05(-0.26%) |
May 10, 2017 | 19.80 | 19.89 | 19.15 | 19.25 | 146,470 | -0.65(-3.27%) |
May 09, 2017 | 19.20 | 20.00 | 19.15 | 19.90 | 135,023 | +0.70(+3.65%) |
May 08, 2017 | 20.10 | 20.15 | 18.60 | 19.20 | 224,526 | -1.00(-4.95%) |
May 05, 2017 | 18.90 | 20.25 | 18.90 | 20.20 | 300,598 | +1.30(+6.88%) |
May 04, 2017 | 18.95 | 20.20 | 18.46 | 18.90 | 444,860 | -0.10(-0.53%) |
May 03, 2017 | 22.00 | 22.00 | 18.93 | 19.00 | 650,694 | -3.30(-14.80%) |
May 02, 2017 | 24.50 | 24.50 | 22.15 | 22.30 | 424,504 | -2.05(-8.42%) |
May 01, 2017 | 25.50 | 25.65 | 22.70 | 24.35 | 560,280 | -0.85(-3.37%) |
Apr 28, 2017 | 27.80 | 27.85 | 23.81 | 25.20 | 768,251 | -4.95(-16.42%) |
Apr 27, 2017 | 30.15 | 30.75 | 29.95 | 30.15 | 150,576 | +0.10(+0.33%) |
Apr 26, 2017 | 30.50 | 31.20 | 29.50 | 30.05 | 120,658 | -0.25(-0.83%) |
Apr 25, 2017 | 29.55 | 30.75 | 29.25 | 30.30 | 184,124 | +1.10(+3.77%) |
Apr 24, 2017 | 28.30 | 29.45 | 28.00 | 29.20 | 147,809 | +1.40(+5.04%) |
Apr 21, 2017 | 27.75 | 28.00 | 27.75 | 27.80 | 91,774 | +0.10(+0.36%) |
Apr 20, 2017 | 27.25 | 27.80 | 27.00 | 27.70 | 73,058 | +0.60(+2.21%) |
Apr 19, 2017 | 26.75 | 27.15 | 26.60 | 27.10 | 61,788 | +0.50(+1.88%) |
Apr 18, 2017 | 26.70 | 26.79 | 26.40 | 26.60 | 71,447 | -0.25(-0.93%) |
Apr 17, 2017 | 26.45 | 26.90 | 26.25 | 26.85 | 82,045 | +0.55(+2.09%) |
Apr 13, 2017 | 26.20 | 26.55 | 26.10 | 26.30 | 50,140 | +0.05(+0.19%) |
Apr 12, 2017 | 26.65 | 26.73 | 26.18 | 26.25 | 50,732 | -0.55(-2.05%) |
Apr 11, 2017 | 26.35 | 26.85 | 25.98 | 26.80 | 111,009 | +0.45(+1.71%) |
Apr 10, 2017 | 27.40 | 27.60 | 26.32 | 26.35 | 95,110 | -0.85(-3.12%) |
Apr 07, 2017 | 27.00 | 27.40 | 27.00 | 27.20 | 72,599 | +0.00(+0.00%) |
Apr 06, 2017 | 26.95 | 27.30 | 26.45 | 27.20 | 96,241 | +0.15(+0.55%) |
Apr 05, 2017 | 28.10 | 28.18 | 26.77 | 27.05 | 85,976 | -0.90(-3.22%) |
Apr 04, 2017 | 27.80 | 28.00 | 27.45 | 27.95 | 142,981 | +0.10(+0.36%) |
Apr 03, 2017 | 28.05 | 28.46 | 27.75 | 27.85 | 105,995 | -0.20(-0.71%) |
Mar 31, 2017 | 27.75 | 28.55 | 27.70 | 28.05 | 92,567 | +0.30(+1.08%) |
Mar 30, 2017 | 27.80 | 28.30 | 27.55 | 27.75 | 91,720 | -0.05(-0.18%) |
Mar 29, 2017 | 27.65 | 27.95 | 27.55 | 27.80 | 113,397 | +0.15(+0.54%) |
Mar 28, 2017 | 27.05 | 27.65 | 27.00 | 27.65 | 118,636 | +0.60(+2.22%) |
Mar 27, 2017 | 26.50 | 27.15 | 26.05 | 27.05 | 105,735 | +0.20(+0.74%) |
Mar 24, 2017 | 26.95 | 27.05 | 26.80 | 26.85 | 110,275 | +0.05(+0.19%) |
Mar 23, 2017 | 26.05 | 27.05 | 26.00 | 26.80 | 128,606 | +0.85(+3.28%) |
Mar 22, 2017 | 25.95 | 26.54 | 25.16 | 25.95 | 148,395 | +0.05(+0.19%) |
Mar 21, 2017 | 27.55 | 27.75 | 25.85 | 25.90 | 133,226 | -1.65(-5.99%) |
Mar 20, 2017 | 27.80 | 27.80 | 27.10 | 27.55 | 131,072 | -0.30(-1.08%) |
Mar 17, 2017 | 27.55 | 28.00 | 27.25 | 27.85 | 92,742 | +0.40(+1.46%) |
Mar 16, 2017 | 27.80 | 28.15 | 27.25 | 27.45 | 124,797 | -0.40(-1.44%) |
Mar 15, 2017 | 27.60 | 27.95 | 27.36 | 27.85 | 132,277 | +0.30(+1.09%) |
Mar 14, 2017 | 26.75 | 27.70 | 26.45 | 27.55 | 111,698 | +0.70(+2.61%) |
Mar 13, 2017 | 26.60 | 27.15 | 26.11 | 26.85 | 151,236 | -0.45(-1.65%) |
Mar 10, 2017 | 27.30 | 27.50 | 27.00 | 27.30 | 122,803 | +0.30(+1.11%) |
Mar 09, 2017 | 27.50 | 27.95 | 26.95 | 27.00 | 153,959 | -0.55(-2.00%) |
Mar 08, 2017 | 28.05 | 28.47 | 27.15 | 27.55 | 118,155 | -0.50(-1.78%) |
Mar 07, 2017 | 28.10 | 28.20 | 27.80 | 28.05 | 151,714 | +0.05(+0.18%) |
Mar 06, 2017 | 28.35 | 28.35 | 27.65 | 28.00 | 149,337 | -0.25(-0.88%) |
Mar 03, 2017 | 29.11 | 27.30 | 28.25 | 150,194 | -0.35(-1.22%) | |
Mar 02, 2017 | 28.35 | 29.85 | 28.35 | 28.60 | 306,700 | +0.10(+0.35%) |