Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.20 | 20.45 | 19.90 | 20.05 | 303,694 | -0.10(-0.50%) |
May 30, 2017 | 20.00 | 20.38 | 19.20 | 20.15 | 606,344 | +0.05(+0.25%) |
May 26, 2017 | 20.70 | 20.80 | 19.93 | 20.10 | 407,341 | -0.65(-3.13%) |
May 25, 2017 | 20.90 | 21.20 | 20.55 | 20.75 | 306,823 | -0.10(-0.48%) |
May 24, 2017 | 21.15 | 21.27 | 20.70 | 20.85 | 382,371 | -0.30(-1.42%) |
May 23, 2017 | 21.35 | 21.60 | 20.85 | 21.15 | 402,139 | -0.20(-0.94%) |
May 22, 2017 | 21.75 | 21.80 | 20.85 | 21.35 | 336,079 | -0.20(-0.93%) |
May 19, 2017 | 22.35 | 22.45 | 21.52 | 21.55 | 674,181 | +0.15(+0.70%) |
May 18, 2017 | 21.50 | 21.95 | 21.10 | 21.40 | 338,192 | -0.15(-0.70%) |
May 17, 2017 | 22.30 | 22.35 | 21.45 | 21.55 | 519,345 | -0.95(-4.22%) |
May 16, 2017 | 23.25 | 23.27 | 22.45 | 22.50 | 288,829 | -0.65(-2.81%) |
May 15, 2017 | 23.00 | 23.30 | 22.95 | 23.15 | 224,668 | +0.20(+0.87%) |
May 12, 2017 | 23.45 | 23.60 | 22.85 | 22.95 | 467,672 | -0.55(-2.34%) |
May 11, 2017 | 23.20 | 23.55 | 22.95 | 23.50 | 431,084 | +0.20(+0.86%) |
May 10, 2017 | 22.55 | 23.45 | 22.30 | 23.30 | 503,008 | +0.75(+3.33%) |
May 09, 2017 | 22.40 | 22.90 | 22.30 | 22.55 | 532,621 | +0.20(+0.89%) |
May 08, 2017 | 23.30 | 23.30 | 22.00 | 22.35 | 593,888 | -0.90(-3.87%) |
May 05, 2017 | 23.55 | 23.85 | 22.30 | 23.25 | 1,212,391 | -0.35(-1.48%) |
May 04, 2017 | 21.10 | 23.90 | 20.45 | 23.60 | 4,181,884 | +3.05(+14.84%) |
May 03, 2017 | 21.15 | 21.25 | 20.55 | 20.55 | 774,408 | -0.60(-2.84%) |
May 02, 2017 | 21.45 | 21.60 | 21.02 | 21.15 | 417,108 | -0.30(-1.40%) |
May 01, 2017 | 21.50 | 21.70 | 21.10 | 21.45 | 327,211 | +0.00(+0.00%) |
Apr 28, 2017 | 21.65 | 21.75 | 20.95 | 21.45 | 568,400 | -0.20(-0.92%) |
Apr 27, 2017 | 22.00 | 22.10 | 21.40 | 21.65 | 444,656 | -0.35(-1.59%) |
Apr 26, 2017 | 21.75 | 22.15 | 21.75 | 22.00 | 550,079 | +0.25(+1.15%) |
Apr 25, 2017 | 21.45 | 22.00 | 21.30 | 21.75 | 711,619 | +0.35(+1.64%) |
Apr 24, 2017 | 22.65 | 22.75 | 20.80 | 21.40 | 947,958 | -0.60(-2.73%) |
Apr 21, 2017 | 21.60 | 22.05 | 21.40 | 22.00 | 937,177 | +0.40(+1.85%) |
Apr 20, 2017 | 21.40 | 21.77 | 21.40 | 21.60 | 480,462 | +0.25(+1.17%) |
Apr 19, 2017 | 21.45 | 21.85 | 21.20 | 21.35 | 475,745 | -0.05(-0.23%) |
Apr 18, 2017 | 21.70 | 21.75 | 21.00 | 21.40 | 338,479 | -0.50(-2.28%) |
Apr 17, 2017 | 21.90 | 22.10 | 21.55 | 21.90 | 432,007 | +0.00(+0.00%) |
Apr 13, 2017 | 21.55 | 22.00 | 21.40 | 21.90 | 593,175 | +0.30(+1.39%) |
Apr 12, 2017 | 22.00 | 22.50 | 21.34 | 21.60 | 601,505 | -0.55(-2.48%) |
Apr 11, 2017 | 22.60 | 22.80 | 21.80 | 22.15 | 621,771 | -0.35(-1.56%) |
Apr 10, 2017 | 22.65 | 22.80 | 22.18 | 22.50 | 471,481 | +0.02(+0.11%) |
Apr 07, 2017 | 22.95 | 23.35 | 22.43 | 22.48 | 635,787 | -0.47(-2.07%) |
Apr 06, 2017 | 22.75 | 24.01 | 22.68 | 22.95 | 895,216 | +0.20(+0.88%) |
Apr 05, 2017 | 23.10 | 24.08 | 22.16 | 22.75 | 1,988,723 | -0.10(-0.44%) |
Apr 04, 2017 | 24.40 | 25.00 | 22.65 | 22.85 | 9,117,567 | +4.25(+22.85%) |
Apr 03, 2017 | 19.25 | 19.90 | 18.45 | 18.60 | 2,158,486 | -0.65(-3.38%) |
Mar 31, 2017 | 18.85 | 19.40 | 18.80 | 19.25 | 851,555 | +0.45(+2.39%) |
Mar 30, 2017 | 18.70 | 18.95 | 18.25 | 18.80 | 717,934 | +0.20(+1.08%) |
Mar 29, 2017 | 17.55 | 19.35 | 17.54 | 18.60 | 1,448,174 | +1.05(+5.98%) |
Mar 28, 2017 | 17.30 | 17.75 | 17.25 | 17.55 | 945,963 | +0.25(+1.45%) |
Mar 27, 2017 | 18.40 | 18.40 | 16.15 | 17.30 | 2,210,561 | +1.45(+9.15%) |
Mar 24, 2017 | 15.85 | 15.95 | 15.55 | 15.85 | 407,266 | +0.10(+0.63%) |
Mar 23, 2017 | 15.55 | 15.97 | 15.40 | 15.75 | 357,138 | +0.20(+1.29%) |
Mar 22, 2017 | 15.30 | 15.62 | 15.15 | 15.55 | 501,937 | +0.25(+1.63%) |
Mar 21, 2017 | 16.40 | 16.40 | 15.15 | 15.30 | 826,423 | -1.10(-6.71%) |
Mar 20, 2017 | 16.55 | 16.85 | 16.25 | 16.40 | 597,860 | -0.15(-0.91%) |
Mar 17, 2017 | 16.55 | 16.57 | 16.05 | 16.55 | 459,532 | +0.00(+0.00%) |
Mar 16, 2017 | 16.85 | 16.95 | 16.40 | 16.55 | 328,078 | -0.35(-2.07%) |
Mar 15, 2017 | 16.55 | 17.15 | 16.50 | 16.90 | 996,469 | +0.25(+1.50%) |
Mar 14, 2017 | 16.70 | 16.90 | 16.40 | 16.65 | 547,434 | -0.05(-0.30%) |
Mar 13, 2017 | 16.50 | 17.00 | 16.25 | 16.70 | 666,725 | +0.25(+1.52%) |
Mar 10, 2017 | 16.40 | 16.55 | 16.15 | 16.45 | 670,571 | +0.10(+0.61%) |
Mar 09, 2017 | 16.95 | 17.05 | 16.17 | 16.35 | 395,899 | -0.65(-3.82%) |
Mar 08, 2017 | 16.35 | 17.25 | 16.35 | 17.00 | 467,537 | +0.60(+3.66%) |
Mar 07, 2017 | 16.15 | 16.55 | 15.60 | 16.40 | 350,105 | +0.10(+0.61%) |
Mar 06, 2017 | 16.50 | 16.60 | 15.95 | 16.30 | 384,773 | -0.15(-0.91%) |
Mar 03, 2017 | 15.95 | 16.70 | 15.75 | 16.45 | 772,097 | +0.80(+5.11%) |
Mar 02, 2017 | 15.00 | 15.93 | 15.00 | 15.65 | 420,585 | +0.50(+3.30%) |