Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.75 | 19.75 | 19.27 | 19.50 | 508,113 | -0.25(-1.27%) |
May 30, 2017 | 19.90 | 19.93 | 19.60 | 19.75 | 280,518 | -0.25(-1.25%) |
May 26, 2017 | 20.00 | 20.10 | 19.80 | 20.00 | 259,663 | -0.10(-0.50%) |
May 25, 2017 | 20.20 | 20.45 | 19.90 | 20.10 | 325,500 | -0.05(-0.25%) |
May 24, 2017 | 20.20 | 20.35 | 19.85 | 20.15 | 298,115 | +0.00(+0.00%) |
May 23, 2017 | 20.50 | 20.90 | 20.05 | 20.15 | 364,252 | -0.35(-1.71%) |
May 22, 2017 | 20.60 | 20.65 | 20.20 | 20.50 | 487,886 | +0.00(+0.00%) |
May 19, 2017 | 20.10 | 20.70 | 20.10 | 20.50 | 1,069,938 | +0.40(+1.99%) |
May 18, 2017 | 20.00 | 20.20 | 19.73 | 20.10 | 895,625 | +0.10(+0.50%) |
May 17, 2017 | 20.55 | 20.60 | 19.85 | 20.00 | 669,223 | -0.80(-3.85%) |
May 16, 2017 | 20.80 | 20.90 | 20.43 | 20.80 | 617,409 | -0.05(-0.24%) |
May 15, 2017 | 20.50 | 20.90 | 20.25 | 20.85 | 534,979 | +0.45(+2.21%) |
May 12, 2017 | 20.85 | 20.85 | 20.23 | 20.40 | 550,158 | -0.50(-2.39%) |
May 11, 2017 | 20.95 | 21.05 | 20.60 | 20.90 | 546,930 | -0.20(-0.95%) |
May 10, 2017 | 20.90 | 21.30 | 20.50 | 21.10 | 741,915 | +0.10(+0.48%) |
May 09, 2017 | 21.45 | 21.75 | 20.68 | 21.00 | 1,207,896 | -0.35(-1.64%) |
May 08, 2017 | 22.50 | 23.05 | 21.00 | 21.35 | 2,031,770 | -1.80(-7.78%) |
May 05, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 1,019,315 | +0.15(+0.65%) |
May 04, 2017 | 23.15 | 23.20 | 22.90 | 23.00 | 245,454 | -0.05(-0.22%) |
May 03, 2017 | 23.25 | 23.30 | 22.80 | 23.05 | 387,206 | -0.35(-1.50%) |
May 02, 2017 | 23.35 | 23.45 | 23.10 | 23.40 | 307,829 | +0.10(+0.43%) |
May 01, 2017 | 23.40 | 23.50 | 23.15 | 23.30 | 502,569 | +0.00(+0.00%) |
Apr 28, 2017 | 23.60 | 23.70 | 23.15 | 23.30 | 231,476 | -0.25(-1.06%) |
Apr 27, 2017 | 23.55 | 23.65 | 23.18 | 23.55 | 506,996 | +0.05(+0.21%) |
Apr 26, 2017 | 23.50 | 23.60 | 23.05 | 23.50 | 672,941 | +0.00(+0.00%) |
Apr 25, 2017 | 23.70 | 23.85 | 23.30 | 23.50 | 1,596,157 | +0.00(+0.00%) |
Apr 24, 2017 | 23.55 | 23.55 | 23.05 | 23.50 | 556,896 | +0.30(+1.29%) |
Apr 21, 2017 | 23.00 | 23.30 | 22.90 | 23.20 | 507,184 | +0.20(+0.87%) |
Apr 20, 2017 | 23.15 | 23.23 | 22.85 | 23.00 | 466,007 | +0.00(+0.00%) |
Apr 19, 2017 | 23.00 | 23.15 | 22.80 | 23.00 | 1,114,545 | +0.10(+0.44%) |
Apr 18, 2017 | 22.90 | 23.15 | 22.65 | 22.90 | 283,816 | -0.10(-0.43%) |
Apr 17, 2017 | 23.30 | 23.35 | 22.80 | 23.00 | 297,465 | -0.25(-1.08%) |
Apr 13, 2017 | 23.75 | 23.85 | 23.10 | 23.25 | 615,548 | -0.50(-2.11%) |
Apr 12, 2017 | 23.60 | 23.90 | 23.60 | 23.75 | 1,145,473 | +0.05(+0.21%) |
Apr 11, 2017 | 23.35 | 23.70 | 23.15 | 23.70 | 610,666 | +0.40(+1.72%) |
Apr 10, 2017 | 23.20 | 23.45 | 22.95 | 23.30 | 604,655 | +0.10(+0.43%) |
Apr 07, 2017 | 23.30 | 23.40 | 23.00 | 23.20 | 452,953 | -0.10(-0.43%) |
Apr 06, 2017 | 22.80 | 23.30 | 22.65 | 23.30 | 466,479 | +0.55(+2.42%) |
Apr 05, 2017 | 23.20 | 23.60 | 22.65 | 22.75 | 920,161 | -0.30(-1.30%) |
Apr 04, 2017 | 22.50 | 23.05 | 22.30 | 23.05 | 611,196 | +0.60(+2.67%) |
Apr 03, 2017 | 22.60 | 22.80 | 22.10 | 22.45 | 355,463 | -0.15(-0.66%) |
Mar 31, 2017 | 22.65 | 22.80 | 22.50 | 22.60 | 712,279 | -0.05(-0.22%) |
Mar 30, 2017 | 22.40 | 22.75 | 22.40 | 22.65 | 721,337 | +0.25(+1.12%) |
Mar 29, 2017 | 22.00 | 22.40 | 21.90 | 22.40 | 656,305 | +0.40(+1.82%) |
Mar 28, 2017 | 21.85 | 22.00 | 21.40 | 22.00 | 806,274 | +0.10(+0.46%) |
Mar 27, 2017 | 21.90 | 22.07 | 21.70 | 21.90 | 457,640 | -0.25(-1.13%) |
Mar 24, 2017 | 22.70 | 22.80 | 22.05 | 22.15 | 1,081,923 | -0.50(-2.21%) |
Mar 23, 2017 | 22.60 | 23.10 | 22.55 | 22.65 | 938,897 | +0.05(+0.22%) |
Mar 22, 2017 | 22.25 | 22.65 | 22.10 | 22.60 | 658,426 | +0.25(+1.12%) |
Mar 21, 2017 | 22.80 | 22.80 | 22.15 | 22.35 | 864,670 | -0.35(-1.54%) |
Mar 20, 2017 | 22.55 | 22.80 | 22.48 | 22.70 | 892,544 | +0.15(+0.67%) |
Mar 17, 2017 | 22.40 | 22.55 | 22.30 | 22.55 | 723,470 | +0.10(+0.45%) |
Mar 16, 2017 | 21.75 | 22.60 | 21.40 | 22.45 | 1,924,694 | +0.90(+4.18%) |
Mar 15, 2017 | 21.40 | 21.75 | 21.40 | 21.55 | 1,813,555 | +0.20(+0.94%) |
Mar 14, 2017 | 21.10 | 21.59 | 20.70 | 21.35 | 2,521,213 | -0.60(-2.73%) |
Mar 13, 2017 | 21.95 | 22.05 | 21.65 | 21.95 | 444,871 | +0.10(+0.46%) |
Mar 10, 2017 | 22.00 | 22.05 | 21.80 | 21.85 | 518,534 | +0.05(+0.23%) |
Mar 09, 2017 | 21.65 | 21.85 | 21.45 | 21.80 | 546,142 | +0.30(+1.40%) |
Mar 08, 2017 | 21.00 | 21.60 | 21.00 | 21.50 | 420,049 | +0.70(+3.37%) |
Mar 07, 2017 | 21.90 | 21.95 | 20.65 | 20.80 | 484,786 | -1.10(-5.02%) |
Mar 06, 2017 | 21.25 | 21.96 | 21.15 | 21.90 | 537,098 | +0.60(+2.82%) |
Mar 03, 2017 | 21.10 | 21.50 | 20.90 | 21.30 | 727,163 | +0.15(+0.71%) |
Mar 02, 2017 | 20.75 | 21.40 | 20.35 | 21.15 | 1,350,597 | +0.80(+3.93%) |