Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.30 | 20.75 | 20.30 | 20.50 | 20,975 | -0.15(-0.73%) |
May 30, 2017 | 20.65 | 21.20 | 20.65 | 20.65 | 10,918 | -0.50(-2.36%) |
May 26, 2017 | 21.35 | 21.35 | 20.75 | 21.15 | 6,720 | -0.25(-1.17%) |
May 25, 2017 | 20.95 | 21.80 | 20.95 | 21.40 | 37,893 | +0.70(+3.38%) |
May 24, 2017 | 20.61 | 21.00 | 20.55 | 20.70 | 14,374 | +0.05(+0.24%) |
May 23, 2017 | 20.15 | 20.90 | 20.00 | 20.65 | 20,250 | +0.30(+1.47%) |
May 22, 2017 | 20.20 | 20.55 | 20.10 | 20.35 | 11,013 | -0.05(-0.25%) |
May 19, 2017 | 20.50 | 20.60 | 19.82 | 20.40 | 31,418 | -0.30(-1.45%) |
May 18, 2017 | 20.35 | 20.70 | 20.35 | 20.70 | 7,094 | +0.40(+1.97%) |
May 17, 2017 | 19.90 | 20.60 | 19.25 | 20.30 | 42,926 | +0.00(+0.00%) |
May 16, 2017 | 20.50 | 21.25 | 20.10 | 20.30 | 24,417 | -0.75(-3.56%) |
May 15, 2017 | 23.15 | 23.15 | 19.58 | 21.05 | 56,909 | -3.30(-13.55%) |
May 12, 2017 | 23.95 | 24.35 | 23.50 | 24.35 | 8,363 | +1.10(+4.73%) |
May 11, 2017 | 22.46 | 24.10 | 22.08 | 23.25 | 36,348 | +1.00(+4.49%) |
May 10, 2017 | 22.90 | 22.95 | 22.10 | 22.25 | 11,142 | -0.15(-0.67%) |
May 09, 2017 | 22.60 | 22.75 | 22.00 | 22.40 | 6,122 | +0.05(+0.22%) |
May 08, 2017 | 22.80 | 23.00 | 22.05 | 22.35 | 12,412 | -0.10(-0.45%) |
May 05, 2017 | 22.25 | 23.35 | 22.20 | 22.45 | 19,353 | +0.25(+1.13%) |
May 04, 2017 | 22.80 | 22.80 | 22.15 | 22.20 | 16,013 | +0.00(+0.00%) |
May 03, 2017 | 22.50 | 23.20 | 22.00 | 22.20 | 14,426 | -0.65(-2.84%) |
May 02, 2017 | 23.55 | 24.05 | 22.85 | 22.85 | 13,567 | -0.75(-3.18%) |
May 01, 2017 | 23.68 | 23.70 | 22.77 | 23.60 | 10,228 | -0.05(-0.21%) |
Apr 28, 2017 | 22.95 | 24.50 | 22.75 | 23.65 | 28,999 | +0.70(+3.05%) |
Apr 27, 2017 | 22.80 | 23.00 | 22.00 | 22.95 | 8,763 | +0.15(+0.66%) |
Apr 26, 2017 | 22.00 | 24.55 | 22.00 | 22.80 | 48,317 | +0.80(+3.64%) |
Apr 25, 2017 | 21.54 | 22.00 | 21.15 | 22.00 | 13,217 | +0.60(+2.80%) |
Apr 24, 2017 | 21.35 | 21.40 | 21.08 | 21.40 | 6,781 | +0.35(+1.66%) |
Apr 21, 2017 | 20.85 | 21.05 | 20.85 | 21.05 | 2,974 | +0.35(+1.69%) |
Apr 20, 2017 | 20.55 | 21.35 | 20.55 | 20.70 | 2,223 | -0.55(-2.59%) |
Apr 19, 2017 | 21.15 | 21.30 | 20.95 | 21.25 | 12,157 | +0.25(+1.19%) |
Apr 18, 2017 | 21.20 | 21.35 | 20.60 | 21.00 | 12,225 | -0.50(-2.33%) |
Apr 17, 2017 | 21.65 | 21.65 | 20.91 | 21.50 | 5,204 | -0.05(-0.23%) |
Apr 13, 2017 | 21.75 | 21.80 | 21.30 | 21.55 | 25,769 | -0.20(-0.92%) |
Apr 12, 2017 | 20.95 | 21.75 | 20.63 | 21.75 | 6,460 | +0.25(+1.16%) |
Apr 11, 2017 | 21.70 | 21.70 | 20.90 | 21.50 | 9,505 | -0.45(-2.05%) |
Apr 10, 2017 | 21.50 | 22.00 | 21.05 | 21.95 | 15,984 | +0.30(+1.39%) |
Apr 07, 2017 | 21.55 | 21.95 | 20.82 | 21.65 | 11,321 | +0.25(+1.17%) |
Apr 06, 2017 | 22.05 | 22.20 | 20.30 | 21.40 | 15,515 | -0.50(-2.28%) |
Apr 05, 2017 | 19.50 | 22.40 | 19.45 | 21.90 | 57,731 | +2.75(+14.36%) |
Apr 04, 2017 | 19.20 | 19.20 | 18.85 | 19.15 | 3,548 | +0.25(+1.32%) |
Apr 03, 2017 | 18.95 | 19.40 | 18.90 | 18.90 | 16,516 | -0.05(-0.26%) |
Mar 31, 2017 | 19.20 | 19.40 | 18.40 | 18.95 | 13,469 | -0.10(-0.52%) |
Mar 30, 2017 | 18.60 | 19.95 | 18.25 | 19.05 | 18,886 | +0.60(+3.25%) |
Mar 29, 2017 | 19.75 | 19.80 | 18.40 | 18.45 | 5,894 | -1.30(-6.58%) |
Mar 28, 2017 | 19.60 | 20.00 | 19.40 | 19.75 | 11,089 | +0.10(+0.51%) |
Mar 27, 2017 | 19.70 | 20.00 | 19.00 | 19.65 | 9,264 | -0.15(-0.76%) |
Mar 24, 2017 | 19.70 | 19.80 | 19.15 | 19.80 | 12,654 | +0.25(+1.28%) |
Mar 23, 2017 | 18.75 | 19.70 | 18.55 | 19.55 | 17,913 | +0.75(+3.99%) |
Mar 22, 2017 | 19.08 | 19.20 | 18.70 | 18.80 | 7,964 | -0.55(-2.84%) |
Mar 21, 2017 | 20.10 | 20.10 | 18.55 | 19.35 | 23,364 | -0.80(-3.97%) |
Mar 20, 2017 | 19.35 | 21.55 | 19.35 | 20.15 | 33,105 | +0.55(+2.81%) |
Mar 17, 2017 | 18.50 | 19.60 | 18.50 | 19.60 | 35,089 | +1.15(+6.23%) |
Mar 16, 2017 | 18.85 | 18.97 | 18.45 | 18.45 | 13,219 | -0.25(-1.34%) |
Mar 15, 2017 | 18.00 | 18.80 | 18.00 | 18.70 | 26,506 | +0.70(+3.89%) |
Mar 14, 2017 | 17.30 | 18.45 | 17.30 | 18.00 | 37,719 | +0.60(+3.45%) |
Mar 13, 2017 | 19.00 | 19.30 | 17.30 | 17.40 | 63,417 | -1.65(-8.66%) |
Mar 10, 2017 | 19.30 | 19.52 | 19.00 | 19.05 | 22,204 | -0.10(-0.52%) |
Mar 09, 2017 | 20.50 | 20.90 | 19.15 | 19.15 | 22,227 | -1.35(-6.59%) |
Mar 08, 2017 | 19.55 | 20.50 | 19.00 | 20.50 | 12,754 | +1.25(+6.49%) |
Mar 07, 2017 | 19.20 | 19.85 | 19.00 | 19.25 | 16,012 | -0.10(-0.52%) |
Mar 06, 2017 | 19.00 | 19.55 | 18.45 | 19.35 | 17,578 | +0.25(+1.31%) |
Mar 03, 2017 | 20.60 | 21.00 | 18.55 | 19.10 | 51,756 | -1.55(-7.51%) |
Mar 02, 2017 | 21.65 | 21.65 | 20.60 | 20.65 | 12,673 | -0.90(-4.18%) |