Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.24 | 24.66 | 22.45 | 24.33 | 373,996 | +1.02(+4.38%) |
May 30, 2017 | 23.23 | 23.76 | 22.81 | 23.31 | 108,152 | +0.08(+0.34%) |
May 26, 2017 | 22.84 | 23.45 | 22.66 | 23.23 | 79,931 | +0.23(+1.00%) |
May 25, 2017 | 23.71 | 23.71 | 22.72 | 23.00 | 101,698 | -0.72(-3.04%) |
May 24, 2017 | 23.77 | 23.97 | 23.50 | 23.72 | 92,013 | -0.08(-0.34%) |
May 23, 2017 | 23.96 | 23.97 | 23.30 | 23.80 | 78,698 | -0.08(-0.34%) |
May 22, 2017 | 24.60 | 24.69 | 23.38 | 23.88 | 129,082 | -0.77(-3.12%) |
May 19, 2017 | 24.50 | 25.15 | 22.56 | 24.65 | 283,830 | +0.50(+2.07%) |
May 18, 2017 | 23.02 | 24.47 | 22.20 | 24.15 | 148,623 | +1.26(+5.50%) |
May 17, 2017 | 22.92 | 23.48 | 22.31 | 22.89 | 164,557 | -0.25(-1.08%) |
May 16, 2017 | 23.00 | 23.58 | 21.00 | 23.14 | 203,404 | -0.03(-0.13%) |
May 15, 2017 | 23.12 | 23.44 | 22.32 | 23.17 | 138,154 | -0.06(-0.26%) |
May 12, 2017 | 21.92 | 23.71 | 21.79 | 23.23 | 227,175 | +1.35(+6.17%) |
May 11, 2017 | 21.74 | 22.00 | 21.25 | 21.88 | 499,294 | +0.03(+0.14%) |
May 10, 2017 | 21.41 | 22.46 | 21.22 | 21.85 | 186,792 | +0.17(+0.78%) |
May 09, 2017 | 20.50 | 22.74 | 19.85 | 21.68 | 533,336 | +2.32(+11.98%) |
May 08, 2017 | 19.06 | 19.60 | 18.75 | 19.36 | 256,554 | +0.33(+1.73%) |
May 05, 2017 | 19.05 | 19.15 | 18.54 | 19.03 | 106,991 | -0.12(-0.63%) |
May 04, 2017 | 18.55 | 19.18 | 18.36 | 19.15 | 35,747 | +0.66(+3.57%) |
May 03, 2017 | 18.62 | 18.92 | 18.25 | 18.49 | 40,125 | -0.41(-2.17%) |
May 02, 2017 | 19.08 | 19.56 | 18.76 | 18.90 | 58,897 | -0.21(-1.10%) |
May 01, 2017 | 18.90 | 19.18 | 18.73 | 19.11 | 37,689 | +0.26(+1.38%) |
Apr 28, 2017 | 19.10 | 19.10 | 18.38 | 18.85 | 63,305 | -0.24(-1.26%) |
Apr 27, 2017 | 18.76 | 19.30 | 18.76 | 19.09 | 35,732 | +0.05(+0.26%) |
Apr 26, 2017 | 19.10 | 19.42 | 18.87 | 19.04 | 43,834 | +0.02(+0.11%) |
Apr 25, 2017 | 19.32 | 19.88 | 18.91 | 19.02 | 103,597 | -0.05(-0.26%) |
Apr 24, 2017 | 18.58 | 19.12 | 18.58 | 19.07 | 54,292 | +0.62(+3.36%) |
Apr 21, 2017 | 18.26 | 18.55 | 17.96 | 18.45 | 23,364 | +0.26(+1.43%) |
Apr 20, 2017 | 17.99 | 18.74 | 17.87 | 18.19 | 66,808 | +0.26(+1.45%) |
Apr 19, 2017 | 17.22 | 17.96 | 17.22 | 17.93 | 38,371 | +0.82(+4.79%) |
Apr 18, 2017 | 17.45 | 17.54 | 16.90 | 17.11 | 92,628 | -0.50(-2.84%) |
Apr 17, 2017 | 17.43 | 17.66 | 17.26 | 17.61 | 65,149 | +0.26(+1.50%) |
Apr 13, 2017 | 17.04 | 17.40 | 16.98 | 17.35 | 55,865 | +0.24(+1.40%) |
Apr 12, 2017 | 18.03 | 18.03 | 16.69 | 17.11 | 139,399 | -0.84(-4.68%) |
Apr 11, 2017 | 19.09 | 19.19 | 17.75 | 17.95 | 95,977 | -1.05(-5.53%) |
Apr 10, 2017 | 19.79 | 20.00 | 19.00 | 19.00 | 146,580 | -0.86(-4.33%) |
Apr 07, 2017 | 18.75 | 19.86 | 18.42 | 19.86 | 116,060 | +1.11(+5.92%) |
Apr 06, 2017 | 18.22 | 19.11 | 18.12 | 18.75 | 87,503 | +0.51(+2.80%) |
Apr 05, 2017 | 18.05 | 18.55 | 18.01 | 18.24 | 62,628 | +0.09(+0.50%) |
Apr 04, 2017 | 18.72 | 18.72 | 18.00 | 18.15 | 28,917 | -0.58(-3.10%) |
Apr 03, 2017 | 18.95 | 19.41 | 18.34 | 18.73 | 47,338 | -0.22(-1.16%) |
Mar 31, 2017 | 18.40 | 19.13 | 18.16 | 18.95 | 60,230 | +0.47(+2.54%) |
Mar 30, 2017 | 18.72 | 18.72 | 17.88 | 18.48 | 39,745 | +0.25(+1.37%) |
Mar 29, 2017 | 17.91 | 18.50 | 17.91 | 18.23 | 77,495 | +0.23(+1.28%) |
Mar 28, 2017 | 18.10 | 18.53 | 17.64 | 18.00 | 88,292 | -0.18(-0.99%) |
Mar 27, 2017 | 18.00 | 18.50 | 17.83 | 18.18 | 50,003 | +0.04(+0.22%) |
Mar 24, 2017 | 17.92 | 18.76 | 17.86 | 18.14 | 116,208 | +0.14(+0.78%) |
Mar 23, 2017 | 17.76 | 18.33 | 17.50 | 18.00 | 72,353 | +0.14(+0.78%) |
Mar 22, 2017 | 18.80 | 18.90 | 17.77 | 17.86 | 124,868 | -1.00(-5.30%) |
Mar 21, 2017 | 18.79 | 19.08 | 18.16 | 18.86 | 60,161 | +0.06(+0.32%) |
Mar 20, 2017 | 18.06 | 18.91 | 17.40 | 18.80 | 64,920 | +0.86(+4.79%) |
Mar 17, 2017 | 17.91 | 18.24 | 17.67 | 17.94 | 250,650 | -0.03(-0.17%) |
Mar 16, 2017 | 18.59 | 18.83 | 17.77 | 17.97 | 257,245 | -0.23(-1.26%) |
Mar 15, 2017 | 18.56 | 18.56 | 17.97 | 18.20 | 205,353 | -0.36(-1.94%) |
Mar 14, 2017 | 19.90 | 19.90 | 18.22 | 18.56 | 104,784 | -1.43(-7.15%) |
Mar 13, 2017 | 20.80 | 20.80 | 19.60 | 19.99 | 141,383 | -0.67(-3.24%) |
Mar 10, 2017 | 20.92 | 20.96 | 20.20 | 20.66 | 80,802 | -0.03(-0.14%) |
Mar 09, 2017 | 19.99 | 20.75 | 19.63 | 20.69 | 51,312 | +0.83(+4.18%) |
Mar 08, 2017 | 19.73 | 20.37 | 19.06 | 19.86 | 143,373 | +0.30(+1.53%) |
Mar 07, 2017 | 18.77 | 19.73 | 18.37 | 19.56 | 41,510 | +0.56(+2.95%) |
Mar 06, 2017 | 19.05 | 19.18 | 18.70 | 19.00 | 51,967 | +0.05(+0.26%) |
Mar 03, 2017 | 17.94 | 19.33 | 17.94 | 18.95 | 88,186 | +0.47(+2.54%) |
Mar 02, 2017 | 20.11 | 20.11 | 18.27 | 18.48 | 122,719 | -1.85(-9.10%) |