Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.87 | 21.87 | 19.63 | 20.25 | 370,179 | -1.50(-6.90%) |
May 30, 2017 | 21.05 | 22.42 | 21.05 | 21.75 | 123,111 | +0.58(+2.74%) |
May 26, 2017 | 22.83 | 22.83 | 20.23 | 21.17 | 92,750 | -1.50(-6.62%) |
May 25, 2017 | 22.79 | 22.90 | 22.57 | 22.67 | 65,689 | -0.01(-0.04%) |
May 24, 2017 | 22.00 | 22.98 | 21.62 | 22.68 | 92,506 | +0.65(+2.95%) |
May 23, 2017 | 22.08 | 22.18 | 21.68 | 22.03 | 87,776 | +0.06(+0.27%) |
May 22, 2017 | 22.11 | 22.44 | 21.60 | 21.97 | 178,363 | +0.07(+0.32%) |
May 19, 2017 | 23.50 | 25.14 | 21.79 | 21.90 | 143,338 | -1.48(-6.33%) |
May 18, 2017 | 23.67 | 23.71 | 22.12 | 23.38 | 289,928 | -0.44(-1.85%) |
May 17, 2017 | 25.10 | 25.18 | 22.95 | 23.82 | 121,023 | -1.67(-6.55%) |
May 16, 2017 | 25.12 | 26.02 | 25.12 | 25.49 | 62,485 | +0.57(+2.29%) |
May 15, 2017 | 25.44 | 26.07 | 24.78 | 24.92 | 69,770 | -0.53(-2.08%) |
May 12, 2017 | 24.52 | 25.58 | 24.44 | 25.45 | 56,612 | +0.92(+3.75%) |
May 11, 2017 | 24.24 | 25.02 | 24.22 | 24.53 | 95,963 | +0.18(+0.74%) |
May 10, 2017 | 24.13 | 24.68 | 23.51 | 24.35 | 95,743 | +0.18(+0.74%) |
May 09, 2017 | 24.82 | 25.39 | 23.86 | 24.17 | 82,919 | -0.45(-1.83%) |
May 08, 2017 | 24.46 | 25.25 | 23.99 | 24.62 | 80,691 | +0.16(+0.65%) |
May 05, 2017 | 26.50 | 27.65 | 23.61 | 24.46 | 211,651 | -2.13(-8.01%) |
May 04, 2017 | 27.37 | 27.96 | 26.49 | 26.59 | 200,951 | -0.64(-2.35%) |
May 03, 2017 | 28.01 | 28.04 | 26.47 | 27.23 | 74,629 | -0.78(-2.78%) |
May 02, 2017 | 28.54 | 29.29 | 27.37 | 28.01 | 138,463 | -0.45(-1.58%) |
May 01, 2017 | 28.31 | 28.88 | 28.05 | 28.46 | 213,285 | +0.14(+0.49%) |
Apr 28, 2017 | 26.75 | 29.09 | 26.75 | 28.32 | 170,135 | +1.46(+5.44%) |
Apr 27, 2017 | 24.97 | 27.11 | 24.81 | 26.86 | 94,647 | +1.88(+7.53%) |
Apr 26, 2017 | 25.00 | 25.17 | 24.74 | 24.98 | 106,587 | +0.09(+0.36%) |
Apr 25, 2017 | 24.96 | 25.47 | 24.76 | 24.89 | 106,405 | +0.25(+1.01%) |
Apr 24, 2017 | 24.30 | 25.01 | 23.69 | 24.64 | 120,490 | +0.48(+1.99%) |
Apr 21, 2017 | 24.84 | 25.12 | 23.61 | 24.16 | 140,665 | -0.68(-2.74%) |
Apr 20, 2017 | 24.50 | 24.95 | 24.19 | 24.84 | 105,820 | +0.45(+1.85%) |
Apr 19, 2017 | 23.68 | 25.10 | 23.68 | 24.39 | 201,613 | +0.97(+4.14%) |
Apr 18, 2017 | 22.50 | 23.64 | 22.24 | 23.42 | 137,595 | +1.14(+5.12%) |
Apr 17, 2017 | 21.92 | 22.36 | 21.69 | 22.28 | 242,216 | +0.75(+3.48%) |
Apr 13, 2017 | 22.37 | 22.95 | 21.52 | 21.53 | 181,995 | -0.81(-3.63%) |
Apr 12, 2017 | 22.10 | 22.51 | 21.60 | 22.34 | 78,042 | +0.34(+1.55%) |
Apr 11, 2017 | 22.64 | 23.15 | 21.51 | 22.00 | 214,230 | -0.64(-2.83%) |
Apr 10, 2017 | 22.50 | 23.25 | 21.84 | 22.64 | 119,306 | +0.15(+0.67%) |
Apr 07, 2017 | 21.75 | 22.97 | 21.75 | 22.49 | 71,382 | +0.74(+3.40%) |
Apr 06, 2017 | 21.99 | 22.39 | 21.54 | 21.75 | 174,826 | -0.20(-0.91%) |
Apr 05, 2017 | 23.08 | 23.25 | 21.80 | 21.95 | 215,674 | -0.64(-2.83%) |
Apr 04, 2017 | 23.20 | 23.41 | 22.05 | 22.59 | 93,977 | -0.66(-2.84%) |
Apr 03, 2017 | 22.30 | 24.39 | 22.23 | 23.25 | 205,056 | +1.26(+5.73%) |
Mar 31, 2017 | 22.59 | 23.00 | 21.59 | 21.99 | 657,844 | -0.71(-3.13%) |
Mar 30, 2017 | 23.85 | 24.30 | 22.07 | 22.70 | 122,391 | -0.75(-3.20%) |
Mar 29, 2017 | 25.00 | 25.21 | 23.02 | 23.45 | 78,673 | -1.55(-6.20%) |
Mar 28, 2017 | 25.49 | 25.49 | 24.32 | 25.00 | 63,623 | +0.01(+0.04%) |
Mar 27, 2017 | 25.69 | 25.69 | 24.01 | 24.99 | 82,303 | -0.59(-2.31%) |
Mar 24, 2017 | 24.43 | 26.75 | 24.01 | 25.58 | 95,258 | +1.39(+5.75%) |
Mar 23, 2017 | 23.08 | 24.25 | 21.11 | 24.19 | 81,536 | +1.26(+5.49%) |
Mar 22, 2017 | 23.16 | 23.31 | 22.39 | 22.93 | 66,587 | -0.03(-0.13%) |
Mar 21, 2017 | 22.29 | 23.40 | 22.20 | 22.96 | 53,671 | +0.53(+2.36%) |
Mar 20, 2017 | 21.89 | 23.43 | 21.75 | 22.43 | 62,844 | +0.53(+2.42%) |
Mar 17, 2017 | 22.60 | 23.84 | 21.64 | 21.90 | 266,238 | -0.71(-3.14%) |
Mar 16, 2017 | 22.53 | 23.56 | 22.44 | 22.61 | 86,194 | +0.77(+3.53%) |
Mar 15, 2017 | 21.40 | 22.99 | 21.20 | 21.84 | 131,167 | +0.62(+2.92%) |
Mar 14, 2017 | 21.78 | 22.20 | 21.12 | 21.22 | 113,738 | -0.66(-3.02%) |
Mar 13, 2017 | 22.61 | 22.84 | 21.23 | 21.88 | 64,923 | -0.40(-1.80%) |
Mar 10, 2017 | 22.77 | 23.98 | 20.77 | 22.28 | 145,404 | -0.27(-1.20%) |
Mar 09, 2017 | 23.14 | 24.48 | 22.44 | 22.55 | 82,074 | -0.66(-2.84%) |
Mar 08, 2017 | 24.99 | 25.46 | 23.00 | 23.21 | 122,195 | -1.68(-6.75%) |
Mar 07, 2017 | 25.03 | 26.31 | 24.00 | 24.89 | 161,032 | -0.57(-2.24%) |
Mar 06, 2017 | 23.63 | 25.50 | 23.25 | 25.46 | 118,483 | +1.82(+7.70%) |
Mar 03, 2017 | 22.87 | 24.50 | 22.53 | 23.64 | 106,536 | +1.16(+5.16%) |
Mar 02, 2017 | 21.96 | 24.79 | 21.06 | 22.48 | 135,693 | +1.23(+5.79%) |