Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.48 | 26.61 | 25.55 | 26.47 | 764,763 | +0.02(+0.09%) |
May 30, 2017 | 25.98 | 26.64 | 25.92 | 26.45 | 660,851 | +0.45(+1.74%) |
May 26, 2017 | 26.10 | 26.24 | 25.77 | 25.99 | 418,999 | -0.05(-0.20%) |
May 25, 2017 | 25.95 | 26.24 | 25.49 | 26.05 | 590,961 | +0.32(+1.26%) |
May 24, 2017 | 25.78 | 25.90 | 25.21 | 25.72 | 671,617 | -0.13(-0.50%) |
May 23, 2017 | 26.41 | 26.41 | 25.72 | 25.85 | 364,362 | -0.53(-2.00%) |
May 22, 2017 | 26.95 | 27.07 | 26.16 | 26.38 | 550,951 | -0.51(-1.91%) |
May 19, 2017 | 26.22 | 27.01 | 25.87 | 26.89 | 1,013,960 | +0.66(+2.50%) |
May 18, 2017 | 25.62 | 26.44 | 25.23 | 26.24 | 584,968 | +0.54(+2.08%) |
May 17, 2017 | 25.87 | 26.36 | 25.57 | 25.70 | 762,512 | -0.48(-1.84%) |
May 16, 2017 | 26.35 | 26.60 | 25.88 | 26.18 | 897,277 | -0.22(-0.85%) |
May 15, 2017 | 25.76 | 26.61 | 25.65 | 26.41 | 869,902 | +0.76(+2.95%) |
May 12, 2017 | 24.64 | 25.67 | 24.14 | 25.65 | 809,186 | +1.05(+4.27%) |
May 11, 2017 | 23.86 | 24.95 | 23.67 | 24.60 | 859,721 | +0.71(+2.95%) |
May 10, 2017 | 24.38 | 24.91 | 23.69 | 23.89 | 1,872,880 | -0.57(-2.33%) |
May 09, 2017 | 22.58 | 24.66 | 22.36 | 24.46 | 2,497,745 | +1.68(+7.37%) |
May 08, 2017 | 20.25 | 23.59 | 20.05 | 22.79 | 6,703,845 | +4.62(+25.43%) |
May 05, 2017 | 17.87 | 18.19 | 17.77 | 18.16 | 336,124 | +0.30(+1.68%) |
May 04, 2017 | 17.84 | 17.89 | 17.63 | 17.86 | 217,933 | +0.05(+0.29%) |
May 03, 2017 | 17.59 | 18.32 | 17.59 | 17.81 | 402,112 | -0.20(-1.08%) |
May 02, 2017 | 17.93 | 18.05 | 17.85 | 18.01 | 415,484 | +0.08(+0.46%) |
May 01, 2017 | 17.48 | 18.04 | 17.45 | 17.93 | 556,438 | +0.60(+3.46%) |
Apr 28, 2017 | 17.46 | 17.46 | 17.19 | 17.32 | 291,515 | -0.13(-0.73%) |
Apr 27, 2017 | 17.26 | 17.50 | 17.20 | 17.45 | 209,827 | +0.20(+1.17%) |
Apr 26, 2017 | 17.26 | 17.40 | 17.18 | 17.25 | 239,252 | -0.03(-0.17%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.18 | 17.28 | 252,500 | +0.02(+0.13%) |
Apr 24, 2017 | 17.19 | 17.32 | 17.05 | 17.26 | 320,067 | +0.29(+1.68%) |
Apr 21, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 264,764 | -0.02(-0.13%) |
Apr 20, 2017 | 16.84 | 17.14 | 16.79 | 17.00 | 326,173 | +0.25(+1.48%) |
Apr 19, 2017 | 16.71 | 16.80 | 16.55 | 16.75 | 258,293 | +0.12(+0.72%) |
Apr 18, 2017 | 16.33 | 16.74 | 16.33 | 16.63 | 293,193 | +0.17(+1.00%) |
Apr 17, 2017 | 16.16 | 16.47 | 16.09 | 16.46 | 322,868 | +0.38(+2.33%) |
Apr 13, 2017 | 16.01 | 16.14 | 15.93 | 16.09 | 254,561 | +0.06(+0.37%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.91 | 16.03 | 231,384 | -0.13(-0.79%) |
Apr 11, 2017 | 15.90 | 16.25 | 15.83 | 16.16 | 238,848 | +0.25(+1.56%) |
Apr 10, 2017 | 15.96 | 16.30 | 15.89 | 15.91 | 289,239 | -0.10(-0.61%) |
Apr 07, 2017 | 15.83 | 16.02 | 15.72 | 16.00 | 314,865 | +0.13(+0.85%) |
Apr 06, 2017 | 15.53 | 15.88 | 15.53 | 15.87 | 326,653 | +0.34(+2.17%) |
Apr 05, 2017 | 15.16 | 15.57 | 15.16 | 15.53 | 400,676 | +0.38(+2.52%) |
Apr 04, 2017 | 15.45 | 15.61 | 15.07 | 15.15 | 709,602 | -0.34(-2.23%) |
Apr 03, 2017 | 15.29 | 15.56 | 15.18 | 15.49 | 699,570 | +0.39(+2.58%) |
Mar 31, 2017 | 15.02 | 15.16 | 14.95 | 15.11 | 181,802 | +0.08(+0.50%) |
Mar 30, 2017 | 15.12 | 15.22 | 14.95 | 15.03 | 176,048 | -0.08(-0.50%) |
Mar 29, 2017 | 14.98 | 15.14 | 14.93 | 15.11 | 200,796 | +0.08(+0.55%) |
Mar 28, 2017 | 15.09 | 15.18 | 14.94 | 15.02 | 184,412 | -0.07(-0.50%) |
Mar 27, 2017 | 14.97 | 15.13 | 14.97 | 15.10 | 185,709 | +0.04(+0.30%) |
Mar 24, 2017 | 15.13 | 15.22 | 14.99 | 15.05 | 193,990 | -0.07(-0.45%) |
Mar 23, 2017 | 15.20 | 15.31 | 15.06 | 15.12 | 137,297 | -0.08(-0.49%) |
Mar 22, 2017 | 15.02 | 15.20 | 14.85 | 15.20 | 361,248 | +0.14(+0.95%) |
Mar 21, 2017 | 15.20 | 15.26 | 14.93 | 15.05 | 221,831 | -0.15(-0.99%) |
Mar 20, 2017 | 15.46 | 15.46 | 15.09 | 15.20 | 175,198 | -0.22(-1.41%) |
Mar 17, 2017 | 15.15 | 15.43 | 15.15 | 15.42 | 457,791 | +0.23(+1.53%) |
Mar 16, 2017 | 14.88 | 15.22 | 14.83 | 15.19 | 391,451 | +0.32(+2.17%) |
Mar 15, 2017 | 14.76 | 14.91 | 14.68 | 14.87 | 192,946 | +0.13(+0.87%) |
Mar 14, 2017 | 14.66 | 14.84 | 14.56 | 14.74 | 139,685 | +0.05(+0.36%) |
Mar 13, 2017 | 14.54 | 14.74 | 14.54 | 14.69 | 152,848 | +0.14(+0.98%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.44 | 14.54 | 165,689 | +0.10(+0.67%) |
Mar 09, 2017 | 14.62 | 14.73 | 14.41 | 14.45 | 208,296 | -0.16(-1.13%) |
Mar 08, 2017 | 14.61 | 14.87 | 14.60 | 14.61 | 251,207 | +0.00(+0.00%) |
Mar 07, 2017 | 15.02 | 15.03 | 14.46 | 14.61 | 652,655 | -0.41(-2.70%) |
Mar 06, 2017 | 15.54 | 15.54 | 14.90 | 15.02 | 753,990 | -0.57(-3.66%) |
Mar 03, 2017 | 16.06 | 16.06 | 15.49 | 15.59 | 371,059 | -0.41(-2.58%) |
Mar 02, 2017 | 15.95 | 16.05 | 15.91 | 16.00 | 233,395 | +0.05(+0.33%) |