Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.68 | 17.77 | 16.84 | 17.05 | 635,940 | -0.59(-3.34%) |
May 30, 2017 | 17.72 | 17.83 | 17.47 | 17.64 | 578,999 | -0.21(-1.18%) |
May 26, 2017 | 17.85 | 17.93 | 17.39 | 17.85 | 435,544 | +0.00(+0.00%) |
May 25, 2017 | 17.93 | 18.19 | 17.60 | 17.85 | 735,013 | +0.04(+0.24%) |
May 24, 2017 | 17.85 | 18.02 | 17.60 | 17.81 | 531,400 | -0.08(-0.47%) |
May 23, 2017 | 18.36 | 18.37 | 17.68 | 17.89 | 452,472 | -0.55(-2.97%) |
May 22, 2017 | 18.52 | 18.59 | 18.33 | 18.44 | 315,095 | +0.04(+0.23%) |
May 19, 2017 | 18.19 | 18.78 | 18.19 | 18.40 | 405,304 | +0.25(+1.39%) |
May 18, 2017 | 18.31 | 18.48 | 18.10 | 18.14 | 499,399 | -0.25(-1.37%) |
May 17, 2017 | 19.28 | 18.94 | 18.27 | 18.40 | 745,478 | -0.88(-4.59%) |
May 16, 2017 | 19.74 | 19.79 | 19.24 | 19.28 | 375,744 | -0.46(-2.35%) |
May 15, 2017 | 19.58 | 19.91 | 19.53 | 19.74 | 434,440 | +0.34(+1.74%) |
May 12, 2017 | 19.79 | 19.83 | 19.37 | 19.41 | 497,305 | -0.51(-2.54%) |
May 11, 2017 | 21.05 | 21.05 | 19.83 | 19.91 | 849,680 | -1.22(-5.78%) |
May 10, 2017 | 20.88 | 21.22 | 20.73 | 21.13 | 441,766 | +0.13(+0.60%) |
May 09, 2017 | 20.97 | 21.30 | 20.88 | 21.01 | 423,928 | +0.08(+0.40%) |
May 08, 2017 | 20.97 | 21.09 | 20.57 | 20.92 | 480,243 | -0.08(-0.40%) |
May 05, 2017 | 21.34 | 21.34 | 20.97 | 21.01 | 452,054 | -0.25(-1.19%) |
May 04, 2017 | 21.34 | 21.39 | 21.09 | 21.26 | 373,255 | -0.04(-0.20%) |
May 03, 2017 | 21.05 | 21.30 | 20.84 | 21.30 | 455,405 | +0.17(+0.80%) |
May 02, 2017 | 21.30 | 21.55 | 20.84 | 21.13 | 901,747 | -0.13(-0.59%) |
May 01, 2017 | 21.26 | 21.89 | 21.05 | 21.26 | 881,557 | -0.04(-0.20%) |
Apr 28, 2017 | 20.82 | 22.61 | 20.63 | 21.30 | 1,639,036 | -2.44(-10.28%) |
Apr 27, 2017 | 24.25 | 24.33 | 23.15 | 23.74 | 821,904 | -0.42(-1.74%) |
Apr 26, 2017 | 23.95 | 24.46 | 23.79 | 24.16 | 585,023 | +0.29(+1.23%) |
Apr 25, 2017 | 24.21 | 24.33 | 23.70 | 23.87 | 409,526 | -0.08(-0.35%) |
Apr 24, 2017 | 24.00 | 24.04 | 23.62 | 23.95 | 433,912 | +0.55(+2.34%) |
Apr 21, 2017 | 23.70 | 23.79 | 23.24 | 23.41 | 521,842 | -0.25(-1.07%) |
Apr 20, 2017 | 23.20 | 23.70 | 23.15 | 23.66 | 454,820 | +0.72(+3.12%) |
Apr 19, 2017 | 22.73 | 23.28 | 22.61 | 22.94 | 605,744 | +0.42(+1.87%) |
Apr 18, 2017 | 22.10 | 22.65 | 21.89 | 22.52 | 529,043 | +0.17(+0.75%) |
Apr 17, 2017 | 21.98 | 22.44 | 21.51 | 22.35 | 597,772 | +0.38(+1.72%) |
Apr 13, 2017 | 22.06 | 22.40 | 21.91 | 21.98 | 479,852 | -0.13(-0.57%) |
Apr 12, 2017 | 22.23 | 22.27 | 21.74 | 22.10 | 494,457 | -0.13(-0.57%) |
Apr 11, 2017 | 21.64 | 22.48 | 21.55 | 22.23 | 1,097,519 | +0.46(+2.13%) |
Apr 10, 2017 | 22.52 | 22.52 | 21.64 | 21.77 | 856,136 | -0.72(-3.18%) |
Apr 07, 2017 | 22.99 | 23.28 | 22.40 | 22.48 | 804,373 | -0.59(-2.55%) |
Apr 06, 2017 | 22.61 | 23.41 | 22.44 | 23.07 | 789,046 | +0.38(+1.67%) |
Apr 05, 2017 | 24.00 | 24.00 | 22.61 | 22.69 | 615,815 | -1.01(-4.26%) |
Apr 04, 2017 | 23.41 | 23.74 | 23.24 | 23.70 | 543,940 | +0.13(+0.54%) |
Apr 03, 2017 | 24.71 | 24.75 | 23.49 | 23.58 | 531,619 | -1.09(-4.44%) |
Mar 31, 2017 | 24.54 | 24.92 | 24.21 | 24.67 | 478,721 | +0.04(+0.17%) |
Mar 30, 2017 | 24.08 | 24.67 | 24.04 | 24.63 | 267,108 | +0.55(+2.27%) |
Mar 29, 2017 | 24.16 | 24.33 | 24.04 | 24.08 | 258,380 | -0.17(-0.69%) |
Mar 28, 2017 | 23.62 | 24.38 | 23.45 | 24.25 | 409,439 | +0.55(+2.31%) |
Mar 27, 2017 | 23.49 | 23.81 | 22.86 | 23.70 | 492,699 | -0.21(-0.88%) |
Mar 24, 2017 | 24.25 | 24.33 | 23.70 | 23.91 | 389,330 | -0.25(-1.05%) |
Mar 23, 2017 | 24.12 | 24.59 | 23.91 | 24.16 | 299,501 | +0.04(+0.17%) |
Mar 22, 2017 | 24.33 | 24.54 | 23.83 | 24.12 | 299,480 | -0.25(-1.04%) |
Mar 21, 2017 | 25.76 | 25.85 | 24.25 | 24.38 | 575,924 | -1.18(-4.61%) |
Mar 20, 2017 | 25.81 | 25.93 | 25.34 | 25.55 | 283,845 | -0.29(-1.14%) |
Mar 17, 2017 | 26.06 | 26.06 | 25.55 | 25.85 | 592,782 | -0.04(-0.16%) |
Mar 16, 2017 | 25.76 | 26.40 | 25.76 | 25.89 | 508,770 | +0.13(+0.49%) |
Mar 15, 2017 | 25.18 | 26.10 | 25.13 | 25.76 | 770,140 | +0.84(+3.38%) |
Mar 14, 2017 | 25.09 | 25.09 | 24.63 | 24.92 | 206,315 | -0.29(-1.17%) |
Mar 13, 2017 | 25.13 | 25.34 | 24.75 | 25.22 | 480,168 | +0.13(+0.50%) |
Mar 10, 2017 | 24.71 | 25.30 | 24.71 | 25.09 | 432,973 | +0.46(+1.88%) |
Mar 09, 2017 | 24.54 | 24.84 | 24.38 | 24.63 | 368,282 | +0.04(+0.17%) |
Mar 08, 2017 | 24.96 | 25.09 | 24.50 | 24.59 | 292,642 | -0.17(-0.68%) |
Mar 07, 2017 | 24.80 | 24.96 | 24.46 | 24.75 | 264,909 | -0.08(-0.34%) |
Mar 06, 2017 | 24.80 | 25.09 | 24.59 | 24.84 | 547,192 | +0.04(+0.17%) |
Mar 03, 2017 | 25.25 | 25.63 | 24.80 | 24.80 | 563,745 | -0.37(-1.48%) |
Mar 02, 2017 | 25.25 | 25.38 | 24.95 | 25.17 | 446,510 | +0.00(+0.00%) |