Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.51 | 18.10 | 17.41 | 17.83 | 969,632 | -0.14(-0.78%) |
May 30, 2017 | 18.51 | 18.63 | 17.95 | 17.97 | 674,037 | -0.84(-4.47%) |
May 26, 2017 | 18.93 | 19.17 | 18.43 | 18.81 | 483,638 | -0.01(-0.05%) |
May 25, 2017 | 19.76 | 20.36 | 18.79 | 18.82 | 648,364 | -1.03(-5.19%) |
May 24, 2017 | 19.99 | 20.29 | 19.52 | 19.85 | 478,593 | -0.23(-1.15%) |
May 23, 2017 | 20.27 | 20.32 | 19.80 | 20.08 | 496,979 | -0.13(-0.64%) |
May 22, 2017 | 21.00 | 21.01 | 20.17 | 20.21 | 559,558 | -0.45(-2.18%) |
May 19, 2017 | 19.45 | 20.75 | 19.43 | 20.66 | 507,802 | +1.51(+7.89%) |
May 18, 2017 | 19.06 | 19.37 | 18.76 | 19.15 | 526,877 | -0.15(-0.78%) |
May 17, 2017 | 19.89 | 19.90 | 19.28 | 19.30 | 562,696 | -0.59(-2.97%) |
May 16, 2017 | 19.39 | 19.97 | 19.36 | 19.89 | 614,106 | +0.35(+1.79%) |
May 15, 2017 | 19.68 | 20.31 | 19.22 | 19.54 | 577,591 | +0.78(+4.16%) |
May 12, 2017 | 19.42 | 19.58 | 18.61 | 18.76 | 549,983 | -0.72(-3.70%) |
May 11, 2017 | 19.93 | 19.93 | 19.30 | 19.48 | 489,595 | -0.20(-1.02%) |
May 10, 2017 | 19.28 | 19.92 | 19.00 | 19.68 | 569,593 | +0.75(+3.96%) |
May 09, 2017 | 19.56 | 19.56 | 18.60 | 18.93 | 600,042 | -0.59(-3.02%) |
May 08, 2017 | 18.91 | 19.68 | 18.41 | 19.52 | 952,362 | +0.63(+3.34%) |
May 05, 2017 | 17.86 | 18.97 | 17.67 | 18.89 | 1,255,196 | +0.97(+5.41%) |
May 04, 2017 | 20.91 | 21.32 | 17.35 | 17.92 | 3,187,600 | -4.17(-18.88%) |
May 03, 2017 | 21.59 | 22.14 | 21.10 | 22.09 | 804,638 | +0.43(+1.99%) |
May 02, 2017 | 22.38 | 22.50 | 21.45 | 21.66 | 790,761 | -0.53(-2.39%) |
May 01, 2017 | 21.44 | 22.63 | 21.25 | 22.19 | 702,879 | +0.70(+3.26%) |
Apr 28, 2017 | 21.76 | 22.13 | 21.17 | 21.49 | 593,395 | +0.09(+0.42%) |
Apr 27, 2017 | 22.01 | 22.05 | 20.71 | 21.40 | 675,262 | -1.36(-5.98%) |
Apr 26, 2017 | 22.29 | 23.42 | 22.28 | 22.76 | 681,508 | +0.19(+0.84%) |
Apr 25, 2017 | 21.76 | 22.64 | 21.42 | 22.57 | 517,445 | +1.07(+4.98%) |
Apr 24, 2017 | 21.73 | 21.96 | 21.25 | 21.50 | 678,656 | +0.26(+1.22%) |
Apr 21, 2017 | 20.73 | 21.31 | 20.56 | 21.24 | 531,443 | +0.34(+1.63%) |
Apr 20, 2017 | 21.10 | 21.21 | 20.76 | 20.90 | 356,377 | -0.04(-0.19%) |
Apr 19, 2017 | 22.03 | 22.19 | 20.80 | 20.94 | 592,464 | -0.95(-4.34%) |
Apr 18, 2017 | 22.33 | 22.83 | 21.80 | 21.89 | 455,504 | -0.75(-3.31%) |
Apr 17, 2017 | 22.82 | 22.93 | 22.26 | 22.64 | 660,964 | -0.11(-0.48%) |
Apr 13, 2017 | 23.23 | 23.80 | 22.61 | 22.75 | 764,440 | -0.42(-1.81%) |
Apr 12, 2017 | 24.20 | 24.32 | 23.08 | 23.17 | 657,446 | -1.09(-4.49%) |
Apr 11, 2017 | 24.20 | 24.38 | 23.75 | 24.26 | 1,174,883 | +0.04(+0.17%) |
Apr 10, 2017 | 24.17 | 24.40 | 23.84 | 24.22 | 804,746 | +0.34(+1.42%) |
Apr 07, 2017 | 23.96 | 24.21 | 23.72 | 23.88 | 749,479 | -0.10(-0.42%) |
Apr 06, 2017 | 23.75 | 24.16 | 23.47 | 23.98 | 476,990 | +0.58(+2.48%) |
Apr 05, 2017 | 24.38 | 25.12 | 23.27 | 23.40 | 844,597 | -0.55(-2.30%) |
Apr 04, 2017 | 23.29 | 23.99 | 22.73 | 23.95 | 698,285 | +0.66(+2.83%) |
Apr 03, 2017 | 24.18 | 24.37 | 22.74 | 23.29 | 703,030 | -0.87(-3.60%) |
Mar 31, 2017 | 23.45 | 24.32 | 23.34 | 24.16 | 657,993 | +0.61(+2.59%) |
Mar 30, 2017 | 23.55 | 24.00 | 23.27 | 23.55 | 628,752 | +0.28(+1.20%) |
Mar 29, 2017 | 22.29 | 23.51 | 22.04 | 23.27 | 467,125 | +0.90(+4.02%) |
Mar 28, 2017 | 21.97 | 22.61 | 21.53 | 22.37 | 514,524 | +0.60(+2.76%) |
Mar 27, 2017 | 21.55 | 21.91 | 21.08 | 21.77 | 431,955 | -0.41(-1.85%) |
Mar 24, 2017 | 22.24 | 22.57 | 22.03 | 22.18 | 465,675 | +0.12(+0.54%) |
Mar 23, 2017 | 21.78 | 22.30 | 21.59 | 22.06 | 518,961 | +0.00(+0.00%) |
Mar 22, 2017 | 21.33 | 22.22 | 21.08 | 22.06 | 747,448 | +0.39(+1.80%) |
Mar 21, 2017 | 22.74 | 22.74 | 21.61 | 21.67 | 691,941 | -0.88(-3.90%) |
Mar 20, 2017 | 21.82 | 22.68 | 21.51 | 22.55 | 668,801 | +0.34(+1.53%) |
Mar 17, 2017 | 22.52 | 22.76 | 22.09 | 22.21 | 1,335,438 | -0.22(-0.98%) |
Mar 16, 2017 | 22.17 | 23.16 | 21.81 | 22.43 | 1,264,197 | +0.44(+2.00%) |
Mar 15, 2017 | 21.31 | 22.13 | 20.74 | 21.99 | 802,082 | +1.26(+6.08%) |
Mar 14, 2017 | 21.71 | 21.73 | 19.52 | 20.73 | 1,135,933 | -1.53(-6.87%) |
Mar 13, 2017 | 22.77 | 22.00 | 22.26 | 370,411 | +0.11(+0.50%) | |
Mar 10, 2017 | 22.54 | 22.90 | 21.55 | 22.15 | 672,184 | +0.00(+0.00%) |
Mar 09, 2017 | 22.24 | 22.97 | 21.23 | 22.15 | 1,011,428 | -0.76(-3.32%) |
Mar 08, 2017 | 25.03 | 25.52 | 22.69 | 22.91 | 841,081 | -2.36(-9.34%) |
Mar 07, 2017 | 25.63 | 25.85 | 24.99 | 25.27 | 640,013 | -0.22(-0.86%) |
Mar 06, 2017 | 25.14 | 25.55 | 24.81 | 25.49 | 546,923 | +0.28(+1.11%) |
Mar 03, 2017 | 25.45 | 25.96 | 24.95 | 25.21 | 788,522 | -0.21(-0.83%) |
Mar 02, 2017 | 27.13 | 27.48 | 25.40 | 25.42 | 690,778 | -2.17(-7.87%) |