Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.10 | 22.27 | 21.35 | 21.95 | 64,173 | +0.00(+0.00%) |
May 30, 2017 | 21.85 | 22.30 | 21.30 | 21.95 | 105,148 | +0.00(+0.00%) |
May 26, 2017 | 22.10 | 22.15 | 21.75 | 21.95 | 71,483 | -0.20(-0.90%) |
May 25, 2017 | 22.45 | 22.45 | 21.80 | 22.15 | 78,980 | -0.20(-0.89%) |
May 24, 2017 | 21.75 | 22.50 | 21.55 | 22.35 | 103,268 | +0.75(+3.47%) |
May 23, 2017 | 21.95 | 22.20 | 21.45 | 21.60 | 109,544 | -0.40(-1.82%) |
May 22, 2017 | 21.60 | 22.00 | 20.80 | 22.00 | 162,154 | +0.40(+1.85%) |
May 19, 2017 | 20.25 | 21.75 | 20.23 | 21.60 | 130,387 | +1.50(+7.46%) |
May 18, 2017 | 20.10 | 20.30 | 19.80 | 20.10 | 72,903 | -0.10(-0.50%) |
May 17, 2017 | 20.55 | 20.75 | 20.20 | 20.20 | 110,479 | -0.80(-3.81%) |
May 16, 2017 | 20.95 | 21.10 | 20.60 | 21.00 | 105,582 | +0.10(+0.48%) |
May 15, 2017 | 21.00 | 21.30 | 20.55 | 20.90 | 148,718 | -0.05(-0.24%) |
May 12, 2017 | 20.85 | 21.15 | 20.65 | 20.95 | 104,344 | +0.05(+0.24%) |
May 11, 2017 | 20.50 | 20.96 | 20.41 | 20.90 | 114,736 | +0.30(+1.46%) |
May 10, 2017 | 20.50 | 20.65 | 20.35 | 20.60 | 86,186 | +0.05(+0.24%) |
May 09, 2017 | 20.45 | 21.00 | 20.08 | 20.55 | 99,261 | +0.05(+0.24%) |
May 08, 2017 | 20.55 | 21.01 | 19.80 | 20.50 | 327,283 | -1.20(-5.53%) |
May 05, 2017 | 21.15 | 21.85 | 21.00 | 21.70 | 78,106 | +0.60(+2.84%) |
May 04, 2017 | 21.25 | 21.55 | 20.65 | 21.10 | 83,654 | -0.05(-0.24%) |
May 03, 2017 | 20.45 | 21.25 | 20.35 | 21.15 | 117,842 | +0.40(+1.93%) |
May 02, 2017 | 21.90 | 22.05 | 20.55 | 20.75 | 186,124 | -1.35(-6.11%) |
May 01, 2017 | 21.80 | 22.25 | 21.55 | 22.10 | 114,413 | +0.45(+2.08%) |
Apr 28, 2017 | 22.60 | 22.67 | 21.50 | 21.65 | 182,503 | -0.90(-3.99%) |
Apr 27, 2017 | 22.35 | 22.77 | 22.00 | 22.55 | 204,011 | +0.65(+2.97%) |
Apr 26, 2017 | 25.40 | 25.40 | 20.80 | 21.90 | 598,490 | -3.40(-13.44%) |
Apr 25, 2017 | 25.35 | 25.50 | 24.80 | 25.30 | 152,468 | +0.20(+0.80%) |
Apr 24, 2017 | 24.20 | 25.25 | 24.10 | 25.10 | 111,441 | +1.30(+5.46%) |
Apr 21, 2017 | 24.35 | 24.35 | 23.65 | 23.80 | 78,116 | -0.55(-2.26%) |
Apr 20, 2017 | 23.75 | 24.45 | 23.65 | 24.35 | 113,617 | +0.75(+3.18%) |
Apr 19, 2017 | 23.60 | 24.20 | 23.38 | 23.60 | 116,944 | +0.05(+0.21%) |
Apr 18, 2017 | 23.55 | 23.95 | 23.05 | 23.55 | 168,769 | -0.20(-0.84%) |
Apr 17, 2017 | 23.15 | 23.85 | 23.10 | 23.75 | 82,528 | +0.65(+2.81%) |
Apr 13, 2017 | 22.95 | 23.55 | 22.70 | 23.10 | 155,641 | +0.10(+0.43%) |
Apr 12, 2017 | 24.45 | 24.50 | 22.70 | 23.00 | 167,323 | -1.55(-6.31%) |
Apr 11, 2017 | 24.80 | 24.85 | 24.09 | 24.55 | 83,808 | -0.40(-1.60%) |
Apr 10, 2017 | 25.60 | 25.65 | 24.55 | 24.95 | 121,898 | -0.70(-2.73%) |
Apr 07, 2017 | 26.15 | 26.15 | 25.45 | 25.65 | 187,913 | +0.65(+2.60%) |
Apr 06, 2017 | 24.50 | 25.20 | 24.05 | 25.00 | 130,178 | +0.50(+2.04%) |
Apr 05, 2017 | 25.10 | 25.30 | 24.40 | 24.50 | 102,097 | -0.50(-2.00%) |
Apr 04, 2017 | 25.10 | 25.50 | 24.90 | 25.00 | 45,950 | -0.10(-0.40%) |
Apr 03, 2017 | 26.05 | 26.25 | 24.95 | 25.10 | 110,882 | -0.85(-3.28%) |
Mar 31, 2017 | 25.65 | 26.15 | 25.40 | 25.95 | 66,124 | +0.35(+1.37%) |
Mar 30, 2017 | 25.30 | 25.65 | 25.16 | 25.60 | 85,116 | +0.20(+0.79%) |
Mar 29, 2017 | 25.65 | 26.25 | 25.35 | 25.40 | 133,455 | -0.25(-0.97%) |
Mar 28, 2017 | 24.45 | 25.70 | 24.10 | 25.65 | 124,092 | +1.25(+5.12%) |
Mar 27, 2017 | 24.40 | 24.50 | 23.90 | 24.40 | 138,354 | -0.30(-1.21%) |
Mar 24, 2017 | 25.20 | 25.45 | 24.45 | 24.70 | 57,908 | -0.40(-1.59%) |
Mar 23, 2017 | 25.05 | 25.65 | 25.00 | 25.10 | 85,652 | +0.10(+0.40%) |
Mar 22, 2017 | 25.15 | 25.20 | 24.60 | 25.00 | 120,771 | -0.25(-0.99%) |
Mar 21, 2017 | 26.50 | 26.69 | 25.10 | 25.25 | 116,249 | -1.05(-3.99%) |
Mar 20, 2017 | 26.50 | 26.55 | 26.11 | 26.30 | 57,961 | -0.20(-0.75%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.85 | 26.50 | 142,847 | +0.55(+2.12%) |
Mar 16, 2017 | 25.90 | 26.20 | 25.30 | 25.95 | 197,210 | +0.10(+0.39%) |
Mar 15, 2017 | 25.25 | 26.25 | 25.00 | 25.85 | 194,991 | +0.85(+3.40%) |
Mar 14, 2017 | 25.95 | 26.05 | 24.70 | 25.00 | 113,898 | -1.00(-3.85%) |
Mar 13, 2017 | 25.95 | 26.25 | 25.35 | 26.00 | 121,692 | +0.40(+1.56%) |
Mar 10, 2017 | 24.90 | 25.80 | 24.90 | 25.60 | 148,491 | +0.85(+3.43%) |
Mar 09, 2017 | 25.30 | 25.39 | 24.10 | 24.75 | 207,565 | -0.65(-2.56%) |
Mar 08, 2017 | 25.70 | 26.35 | 25.30 | 25.40 | 160,104 | -0.40(-1.55%) |
Mar 07, 2017 | 25.90 | 25.95 | 25.60 | 25.80 | 134,750 | -0.20(-0.77%) |
Mar 06, 2017 | 26.75 | 27.10 | 25.65 | 26.00 | 201,949 | -0.75(-2.80%) |
Mar 03, 2017 | 27.35 | 27.40 | 25.60 | 26.75 | 440,871 | -0.65(-2.37%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.05 | 27.40 | 324,019 | -0.45(-1.62%) |