Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.75 | 21.20 | 19.50 | 19.75 | 429,525 | -1.00(-4.82%) |
May 30, 2017 | 20.20 | 21.55 | 20.15 | 20.75 | 506,036 | +0.50(+2.47%) |
May 26, 2017 | 20.15 | 20.55 | 19.70 | 20.25 | 582,788 | +0.05(+0.25%) |
May 25, 2017 | 20.50 | 21.15 | 20.05 | 20.20 | 432,999 | -0.20(-0.98%) |
May 24, 2017 | 21.80 | 21.82 | 20.20 | 20.40 | 572,938 | -1.45(-6.64%) |
May 23, 2017 | 21.15 | 21.90 | 21.10 | 21.85 | 565,206 | +0.75(+3.55%) |
May 22, 2017 | 22.25 | 22.50 | 21.00 | 21.10 | 847,313 | -1.20(-5.38%) |
May 19, 2017 | 24.50 | 24.70 | 22.25 | 22.30 | 800,704 | -2.20(-8.98%) |
May 18, 2017 | 23.80 | 24.50 | 23.55 | 24.50 | 984,966 | +0.70(+2.94%) |
May 17, 2017 | 23.90 | 24.40 | 23.34 | 23.80 | 3,930,319 | +1.75(+7.94%) |
May 16, 2017 | 22.00 | 22.20 | 21.55 | 22.05 | 529,489 | +0.05(+0.23%) |
May 15, 2017 | 22.50 | 23.05 | 21.60 | 22.00 | 575,432 | -0.35(-1.57%) |
May 12, 2017 | 22.20 | 23.10 | 22.10 | 22.35 | 550,282 | +0.20(+0.90%) |
May 11, 2017 | 21.40 | 22.32 | 21.05 | 22.15 | 677,489 | +0.75(+3.50%) |
May 10, 2017 | 19.40 | 22.41 | 19.35 | 21.40 | 729,543 | +1.95(+10.03%) |
May 09, 2017 | 19.65 | 20.55 | 18.55 | 19.45 | 813,922 | -0.80(-3.95%) |
May 08, 2017 | 19.65 | 20.70 | 19.55 | 20.25 | 533,425 | +0.50(+2.53%) |
May 05, 2017 | 19.90 | 20.25 | 19.10 | 19.75 | 322,225 | +0.45(+2.33%) |
May 04, 2017 | 19.60 | 19.70 | 19.05 | 19.30 | 367,211 | -0.25(-1.28%) |
May 03, 2017 | 19.90 | 19.95 | 19.50 | 19.55 | 197,594 | -0.50(-2.49%) |
May 02, 2017 | 20.40 | 20.50 | 19.70 | 20.05 | 254,404 | -0.25(-1.23%) |
May 01, 2017 | 19.30 | 20.45 | 19.20 | 20.30 | 354,455 | +1.10(+5.73%) |
Apr 28, 2017 | 19.90 | 20.10 | 19.05 | 19.20 | 434,626 | -0.70(-3.52%) |
Apr 27, 2017 | 20.20 | 20.45 | 19.85 | 19.90 | 189,690 | -0.25(-1.24%) |
Apr 26, 2017 | 20.15 | 20.22 | 19.55 | 20.15 | 368,006 | +0.00(+0.00%) |
Apr 25, 2017 | 19.25 | 20.70 | 19.25 | 20.15 | 413,031 | +1.10(+5.77%) |
Apr 24, 2017 | 18.60 | 19.18 | 18.48 | 19.05 | 487,465 | +0.70(+3.81%) |
Apr 21, 2017 | 18.80 | 18.80 | 18.10 | 18.35 | 881,633 | -0.40(-2.13%) |
Apr 20, 2017 | 18.75 | 19.15 | 18.50 | 18.75 | 524,167 | +0.10(+0.54%) |
Apr 19, 2017 | 19.25 | 19.60 | 18.60 | 18.65 | 207,504 | -0.60(-3.12%) |
Apr 18, 2017 | 19.65 | 19.85 | 19.10 | 19.25 | 362,731 | -0.45(-2.28%) |
Apr 17, 2017 | 19.30 | 19.80 | 19.20 | 19.70 | 393,985 | +0.35(+1.81%) |
Apr 13, 2017 | 18.75 | 19.50 | 18.50 | 19.35 | 557,508 | +0.50(+2.65%) |
Apr 12, 2017 | 18.75 | 19.25 | 18.62 | 18.85 | 244,486 | +0.05(+0.27%) |
Apr 11, 2017 | 19.40 | 19.70 | 18.70 | 18.80 | 205,593 | -0.60(-3.09%) |
Apr 10, 2017 | 19.60 | 20.05 | 19.35 | 19.40 | 343,485 | -0.15(-0.77%) |
Apr 07, 2017 | 19.40 | 19.68 | 18.70 | 19.55 | 551,178 | +0.15(+0.77%) |
Apr 06, 2017 | 19.55 | 19.80 | 19.15 | 19.40 | 345,219 | -0.10(-0.51%) |
Apr 05, 2017 | 19.65 | 19.85 | 19.30 | 19.50 | 413,249 | -0.05(-0.26%) |
Apr 04, 2017 | 20.15 | 20.35 | 19.30 | 19.55 | 299,768 | -0.60(-2.98%) |
Apr 03, 2017 | 21.20 | 21.23 | 20.00 | 20.15 | 434,353 | -1.00(-4.73%) |
Mar 31, 2017 | 20.50 | 21.25 | 20.10 | 21.15 | 343,547 | +0.65(+3.17%) |
Mar 30, 2017 | 20.70 | 20.90 | 19.65 | 20.50 | 657,111 | -0.20(-0.97%) |
Mar 29, 2017 | 20.95 | 21.15 | 20.40 | 20.70 | 317,100 | -0.20(-0.96%) |
Mar 28, 2017 | 21.45 | 21.60 | 20.75 | 20.90 | 376,866 | -0.60(-2.79%) |
Mar 27, 2017 | 21.35 | 21.80 | 20.90 | 21.50 | 296,531 | -0.05(-0.23%) |
Mar 24, 2017 | 21.95 | 22.05 | 21.30 | 21.55 | 307,081 | -0.30(-1.37%) |
Mar 23, 2017 | 22.50 | 22.57 | 21.80 | 21.85 | 195,919 | -0.70(-3.10%) |
Mar 22, 2017 | 22.40 | 22.95 | 21.75 | 22.55 | 357,348 | +0.20(+0.89%) |
Mar 21, 2017 | 23.80 | 23.95 | 21.85 | 22.35 | 759,522 | -1.35(-5.70%) |
Mar 20, 2017 | 23.20 | 23.85 | 22.95 | 23.70 | 546,214 | +0.45(+1.94%) |
Mar 17, 2017 | 23.05 | 23.55 | 22.95 | 23.25 | 688,827 | +0.05(+0.22%) |
Mar 16, 2017 | 22.60 | 23.40 | 22.12 | 23.20 | 871,063 | +0.70(+3.11%) |
Mar 15, 2017 | 22.30 | 23.05 | 22.05 | 22.50 | 526,226 | +0.32(+1.47%) |
Mar 14, 2017 | 22.20 | 23.02 | 21.20 | 22.18 | 957,066 | -1.27(-5.44%) |
Mar 13, 2017 | 23.55 | 23.55 | 22.75 | 23.45 | 477,856 | +0.00(+0.00%) |
Mar 10, 2017 | 23.60 | 24.70 | 23.10 | 23.45 | 412,086 | +0.00(+0.00%) |
Mar 09, 2017 | 24.10 | 24.38 | 23.45 | 23.45 | 394,062 | -0.55(-2.29%) |
Mar 08, 2017 | 24.55 | 24.90 | 23.85 | 24.00 | 388,677 | -0.50(-2.04%) |
Mar 07, 2017 | 24.55 | 24.90 | 24.30 | 24.50 | 336,895 | -0.30(-1.21%) |
Mar 06, 2017 | 25.20 | 25.35 | 24.41 | 24.80 | 397,406 | -0.65(-2.55%) |
Mar 03, 2017 | 24.80 | 25.45 | 24.40 | 25.45 | 485,294 | +0.65(+2.62%) |
Mar 02, 2017 | 24.90 | 26.55 | 24.49 | 24.80 | 1,061,888 | -0.10(-0.40%) |