Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.56 | 21.86 | 21.28 | 21.75 | 245,148 | +0.19(+0.88%) |
May 30, 2017 | 21.65 | 21.79 | 21.46 | 21.56 | 215,411 | -0.36(-1.64%) |
May 29, 2017 | 21.94 | 22.00 | 21.67 | 21.92 | 143,923 | -0.02(-0.09%) |
May 26, 2017 | 20.88 | 22.06 | 20.88 | 21.94 | 422,000 | +1.08(+5.18%) |
May 25, 2017 | 19.75 | 20.89 | 19.71 | 20.86 | 371,555 | +1.13(+5.73%) |
May 24, 2017 | 19.59 | 19.77 | 19.43 | 19.73 | 180,851 | +0.23(+1.18%) |
May 23, 2017 | 19.54 | 19.77 | 19.39 | 19.50 | 373,063 | +0.14(+0.72%) |
May 19, 2017 | 19.21 | 19.45 | 19.14 | 19.36 | 207,794 | +0.27(+1.41%) |
May 18, 2017 | 19.67 | 19.70 | 19.07 | 19.09 | 213,290 | -0.66(-3.34%) |
May 17, 2017 | 19.88 | 19.89 | 19.31 | 19.75 | 214,068 | -0.29(-1.45%) |
May 16, 2017 | 20.50 | 20.52 | 19.94 | 20.04 | 214,198 | -0.44(-2.15%) |
May 15, 2017 | 20.77 | 21.11 | 20.44 | 20.48 | 116,633 | -0.19(-0.92%) |
May 12, 2017 | 21.22 | 21.45 | 20.58 | 20.67 | 266,308 | -0.53(-2.50%) |
May 11, 2017 | 21.03 | 21.29 | 21.00 | 21.20 | 203,360 | +0.06(+0.28%) |
May 10, 2017 | 21.71 | 21.94 | 20.97 | 21.14 | 368,660 | -0.78(-3.56%) |
May 09, 2017 | 22.72 | 22.75 | 21.88 | 21.92 | 173,825 | -0.88(-3.86%) |
May 08, 2017 | 22.92 | 22.92 | 22.56 | 22.80 | 275,951 | -0.21(-0.91%) |
May 05, 2017 | 22.92 | 23.05 | 22.69 | 23.01 | 283,648 | -0.04(-0.17%) |
May 04, 2017 | 23.16 | 23.25 | 23.00 | 23.05 | 356,764 | -0.30(-1.28%) |
May 03, 2017 | 23.80 | 23.80 | 23.23 | 23.35 | 339,359 | -0.90(-3.71%) |
May 02, 2017 | 24.12 | 24.32 | 23.95 | 24.25 | 228,815 | +0.13(+0.54%) |
May 01, 2017 | 23.92 | 24.17 | 23.67 | 24.12 | 254,679 | +0.25(+1.05%) |
Apr 28, 2017 | 23.63 | 23.94 | 23.55 | 23.87 | 201,601 | +0.42(+1.79%) |
Apr 27, 2017 | 23.31 | 23.73 | 23.03 | 23.45 | 490,388 | +0.42(+1.82%) |
Apr 26, 2017 | 25.97 | 26.58 | 21.74 | 23.03 | 682,656 | -3.08(-11.80%) |
Apr 25, 2017 | 26.30 | 26.36 | 25.89 | 26.11 | 151,182 | -0.18(-0.68%) |
Apr 24, 2017 | 25.73 | 26.65 | 25.73 | 26.29 | 130,091 | +0.64(+2.50%) |
Apr 21, 2017 | 25.75 | 25.75 | 25.53 | 25.65 | 93,693 | -0.15(-0.58%) |
Apr 20, 2017 | 25.85 | 25.92 | 25.69 | 25.80 | 84,485 | -0.05(-0.19%) |
Apr 19, 2017 | 25.67 | 26.01 | 25.62 | 25.85 | 104,436 | +0.19(+0.74%) |
Apr 18, 2017 | 25.75 | 25.87 | 25.38 | 25.66 | 108,772 | -0.19(-0.74%) |
Apr 17, 2017 | 26.21 | 26.21 | 25.70 | 25.85 | 182,447 | -0.34(-1.30%) |
Apr 13, 2017 | 26.60 | 26.82 | 26.10 | 26.19 | 180,828 | -0.49(-1.84%) |
Apr 12, 2017 | 26.85 | 27.09 | 26.50 | 26.68 | 116,807 | -0.25(-0.93%) |
Apr 11, 2017 | 26.45 | 27.15 | 26.45 | 26.93 | 99,954 | +0.34(+1.28%) |
Apr 10, 2017 | 26.29 | 26.69 | 26.29 | 26.59 | 72,085 | +0.15(+0.57%) |
Apr 07, 2017 | 26.23 | 26.70 | 26.19 | 26.44 | 90,223 | +0.12(+0.46%) |
Apr 06, 2017 | 26.00 | 26.37 | 25.93 | 26.32 | 97,720 | +0.45(+1.74%) |
Apr 05, 2017 | 26.29 | 26.59 | 25.53 | 25.87 | 148,835 | -0.42(-1.60%) |
Apr 04, 2017 | 26.30 | 26.46 | 25.91 | 26.29 | 127,592 | -0.05(-0.19%) |
Apr 03, 2017 | 26.43 | 26.63 | 26.07 | 26.34 | 84,311 | -0.12(-0.45%) |
Mar 31, 2017 | 26.00 | 26.82 | 25.90 | 26.46 | 101,970 | +0.47(+1.81%) |
Mar 30, 2017 | 26.00 | 26.33 | 25.92 | 25.99 | 72,311 | +0.03(+0.12%) |
Mar 29, 2017 | 25.89 | 26.17 | 25.89 | 25.96 | 132,766 | -0.11(-0.42%) |
Mar 28, 2017 | 25.84 | 26.25 | 25.84 | 26.07 | 130,516 | +0.03(+0.12%) |
Mar 27, 2017 | 25.55 | 26.30 | 25.01 | 26.04 | 142,614 | +0.28(+1.09%) |
Mar 24, 2017 | 25.91 | 25.97 | 25.55 | 25.76 | 126,248 | -0.25(-0.96%) |
Mar 23, 2017 | 26.23 | 26.29 | 25.62 | 26.01 | 128,759 | -0.40(-1.51%) |
Mar 22, 2017 | 26.19 | 26.47 | 26.02 | 26.41 | 78,720 | +0.10(+0.38%) |
Mar 21, 2017 | 26.50 | 26.79 | 26.00 | 26.31 | 130,342 | -0.07(-0.27%) |
Mar 20, 2017 | 26.66 | 26.86 | 26.37 | 26.38 | 75,669 | -0.37(-1.38%) |
Mar 17, 2017 | 26.97 | 27.05 | 26.58 | 26.75 | 99,960 | -0.08(-0.30%) |
Mar 16, 2017 | 27.11 | 27.13 | 26.71 | 26.83 | 26,239 | -0.31(-1.14%) |
Mar 15, 2017 | 26.53 | 27.23 | 26.51 | 27.14 | 39,609 | +0.79(+3.00%) |
Mar 14, 2017 | 27.05 | 27.08 | 26.19 | 26.35 | 121,914 | -0.80(-2.95%) |
Mar 13, 2017 | 27.73 | 27.80 | 27.02 | 27.15 | 54,537 | -0.58(-2.09%) |
Mar 10, 2017 | 27.95 | 28.02 | 27.63 | 27.73 | 38,157 | -0.16(-0.57%) |
Mar 09, 2017 | 27.17 | 28.00 | 27.11 | 27.89 | 81,246 | +0.48(+1.75%) |
Mar 08, 2017 | 27.54 | 27.85 | 27.30 | 27.41 | 73,111 | -0.27(-0.98%) |
Mar 07, 2017 | 27.59 | 27.87 | 27.35 | 27.68 | 48,285 | -0.01(-0.04%) |
Mar 06, 2017 | 27.00 | 27.80 | 26.70 | 27.69 | 69,991 | +0.65(+2.40%) |
Mar 03, 2017 | 27.31 | 27.65 | 27.03 | 27.04 | 42,838 | -0.40(-1.46%) |
Mar 02, 2017 | 27.83 | 28.06 | 27.41 | 27.44 | 54,700 | -0.54(-1.93%) |