Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.47 | 21.47 | 20.41 | 20.50 | 634,300 | -0.86(-4.03%) |
May 30, 2017 | 21.04 | 21.69 | 20.90 | 21.36 | 253,102 | +0.21(+0.99%) |
May 26, 2017 | 21.84 | 22.80 | 21.07 | 21.15 | 364,773 | -0.60(-2.76%) |
May 25, 2017 | 22.35 | 22.35 | 21.65 | 21.75 | 326,932 | -0.38(-1.72%) |
May 24, 2017 | 22.33 | 22.75 | 22.12 | 22.13 | 333,871 | -0.19(-0.85%) |
May 23, 2017 | 22.21 | 22.52 | 22.03 | 22.32 | 124,759 | +0.12(+0.54%) |
May 22, 2017 | 21.82 | 22.43 | 21.77 | 22.20 | 236,800 | +0.36(+1.65%) |
May 19, 2017 | 21.86 | 22.36 | 21.59 | 21.84 | 242,143 | -0.07(-0.32%) |
May 18, 2017 | 22.14 | 22.37 | 21.80 | 21.91 | 252,583 | -0.24(-1.08%) |
May 17, 2017 | 23.02 | 23.02 | 22.13 | 22.15 | 251,588 | -1.31(-5.58%) |
May 16, 2017 | 22.98 | 23.50 | 22.75 | 23.46 | 119,770 | +0.56(+2.45%) |
May 15, 2017 | 22.41 | 23.08 | 22.30 | 22.90 | 173,466 | +0.59(+2.64%) |
May 12, 2017 | 21.89 | 22.39 | 21.65 | 22.31 | 224,186 | +0.38(+1.73%) |
May 11, 2017 | 22.00 | 22.16 | 21.73 | 21.93 | 264,003 | -0.25(-1.13%) |
May 10, 2017 | 22.61 | 22.61 | 21.32 | 22.18 | 587,030 | -1.92(-7.97%) |
May 09, 2017 | 23.91 | 24.32 | 23.66 | 24.10 | 189,152 | +0.30(+1.26%) |
May 08, 2017 | 24.05 | 24.27 | 23.67 | 23.80 | 143,223 | -0.33(-1.37%) |
May 05, 2017 | 24.17 | 24.25 | 23.70 | 24.13 | 114,348 | +0.04(+0.17%) |
May 04, 2017 | 24.24 | 24.41 | 23.88 | 24.09 | 94,848 | -0.03(-0.12%) |
May 03, 2017 | 24.33 | 24.57 | 23.76 | 24.12 | 161,069 | -0.25(-1.03%) |
May 02, 2017 | 26.05 | 26.23 | 24.23 | 24.37 | 230,980 | -1.61(-6.20%) |
May 01, 2017 | 25.71 | 26.04 | 25.32 | 25.98 | 474,155 | +0.31(+1.21%) |
Apr 28, 2017 | 25.80 | 26.06 | 25.34 | 25.67 | 87,578 | -0.10(-0.39%) |
Apr 27, 2017 | 25.65 | 26.04 | 25.35 | 25.77 | 141,994 | +0.17(+0.66%) |
Apr 26, 2017 | 25.02 | 25.98 | 24.63 | 25.60 | 416,968 | +0.62(+2.48%) |
Apr 25, 2017 | 24.80 | 25.17 | 24.70 | 24.98 | 291,369 | +0.44(+1.79%) |
Apr 24, 2017 | 23.62 | 24.60 | 23.60 | 24.54 | 209,595 | +1.24(+5.32%) |
Apr 21, 2017 | 23.11 | 23.34 | 22.67 | 23.30 | 144,878 | +0.15(+0.65%) |
Apr 20, 2017 | 22.78 | 23.20 | 22.68 | 23.15 | 130,585 | +0.27(+1.18%) |
Apr 19, 2017 | 22.69 | 23.36 | 22.56 | 22.88 | 288,796 | +0.33(+1.46%) |
Apr 18, 2017 | 22.34 | 22.67 | 22.14 | 22.55 | 101,601 | +0.12(+0.53%) |
Apr 17, 2017 | 22.51 | 22.81 | 22.15 | 22.43 | 107,883 | -0.02(-0.09%) |
Apr 13, 2017 | 22.24 | 22.95 | 22.23 | 22.45 | 90,325 | +0.19(+0.85%) |
Apr 12, 2017 | 22.20 | 22.64 | 22.08 | 22.26 | 122,923 | -0.03(-0.13%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.15 | 22.29 | 164,652 | -0.55(-2.41%) |
Apr 10, 2017 | 23.10 | 23.77 | 22.78 | 22.84 | 237,233 | -0.15(-0.65%) |
Apr 07, 2017 | 22.91 | 23.12 | 22.69 | 22.99 | 503,121 | -0.01(-0.04%) |
Apr 06, 2017 | 23.16 | 23.25 | 22.54 | 23.00 | 289,420 | +0.01(+0.04%) |
Apr 05, 2017 | 23.89 | 24.50 | 22.94 | 22.99 | 269,603 | -0.83(-3.48%) |
Apr 04, 2017 | 24.25 | 24.53 | 23.45 | 23.82 | 311,322 | -0.47(-1.93%) |
Apr 03, 2017 | 24.02 | 25.24 | 23.86 | 24.29 | 330,713 | +0.37(+1.55%) |
Mar 31, 2017 | 23.33 | 24.11 | 23.21 | 23.92 | 359,712 | +0.54(+2.31%) |
Mar 30, 2017 | 23.25 | 23.68 | 22.97 | 23.38 | 164,599 | +0.07(+0.30%) |
Mar 29, 2017 | 23.57 | 23.79 | 23.03 | 23.31 | 148,456 | -0.22(-0.93%) |
Mar 28, 2017 | 24.26 | 24.38 | 23.34 | 23.53 | 160,949 | -0.77(-3.17%) |
Mar 27, 2017 | 24.24 | 24.72 | 23.23 | 24.30 | 172,388 | -0.23(-0.94%) |
Mar 24, 2017 | 23.85 | 24.69 | 23.54 | 24.53 | 170,457 | +0.82(+3.46%) |
Mar 23, 2017 | 23.30 | 24.05 | 23.12 | 23.71 | 232,895 | +0.45(+1.93%) |
Mar 22, 2017 | 22.92 | 23.70 | 22.80 | 23.26 | 222,888 | +0.02(+0.09%) |
Mar 21, 2017 | 24.49 | 24.75 | 23.16 | 23.24 | 300,558 | -1.15(-4.72%) |
Mar 20, 2017 | 23.95 | 24.72 | 23.49 | 24.39 | 241,005 | +0.28(+1.16%) |
Mar 17, 2017 | 23.80 | 24.23 | 23.28 | 24.11 | 580,743 | +0.07(+0.29%) |
Mar 16, 2017 | 24.75 | 24.75 | 23.85 | 24.04 | 292,358 | -0.78(-3.14%) |
Mar 15, 2017 | 23.91 | 24.96 | 23.91 | 24.82 | 242,340 | +1.00(+4.20%) |
Mar 14, 2017 | 24.04 | 24.22 | 23.69 | 23.82 | 169,740 | -0.41(-1.69%) |
Mar 13, 2017 | 24.73 | 24.75 | 24.00 | 24.23 | 170,499 | -0.59(-2.38%) |
Mar 10, 2017 | 24.94 | 24.94 | 24.15 | 24.82 | 197,818 | +0.14(+0.55%) |
Mar 09, 2017 | 24.54 | 24.99 | 24.21 | 24.68 | 122,630 | +0.17(+0.69%) |
Mar 08, 2017 | 24.61 | 25.28 | 24.32 | 24.52 | 159,399 | -0.02(-0.10%) |
Mar 07, 2017 | 24.93 | 25.14 | 24.21 | 24.54 | 231,479 | -0.73(-2.89%) |
Mar 06, 2017 | 25.91 | 25.96 | 25.09 | 25.27 | 248,800 | -0.86(-3.29%) |
Mar 03, 2017 | 26.08 | 26.49 | 25.54 | 26.13 | 289,099 | -0.01(-0.02%) |
Mar 02, 2017 | 26.62 | 27.20 | 25.96 | 26.14 | 513,346 | -0.51(-1.93%) |