Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.75 | 23.00 | 22.40 | 22.95 | 699,663 | +0.25(+1.10%) |
May 30, 2017 | 23.45 | 23.62 | 22.55 | 22.70 | 609,204 | -0.80(-3.40%) |
May 26, 2017 | 23.90 | 23.95 | 23.20 | 23.50 | 641,605 | -0.40(-1.67%) |
May 25, 2017 | 24.00 | 24.25 | 23.65 | 23.90 | 1,046,476 | +0.00(+0.00%) |
May 24, 2017 | 23.35 | 23.95 | 23.20 | 23.90 | 1,065,803 | +0.55(+2.36%) |
May 23, 2017 | 23.40 | 23.45 | 22.70 | 23.35 | 794,164 | +0.00(+0.00%) |
May 22, 2017 | 23.60 | 23.63 | 23.25 | 23.35 | 907,020 | -0.20(-0.85%) |
May 19, 2017 | 23.30 | 23.70 | 23.25 | 23.55 | 839,302 | +0.30(+1.29%) |
May 18, 2017 | 23.00 | 23.45 | 22.85 | 23.25 | 1,082,032 | +0.15(+0.65%) |
May 17, 2017 | 23.75 | 23.85 | 22.65 | 23.10 | 2,236,268 | -0.95(-3.95%) |
May 16, 2017 | 25.05 | 25.15 | 23.85 | 24.05 | 6,893,333 | -0.90(-3.61%) |
May 15, 2017 | 25.35 | 25.35 | 24.85 | 24.95 | 887,026 | -0.20(-0.80%) |
May 12, 2017 | 24.60 | 25.60 | 24.55 | 25.15 | 991,453 | +0.60(+2.44%) |
May 11, 2017 | 24.75 | 24.90 | 24.25 | 24.55 | 1,554,036 | -0.20(-0.81%) |
May 10, 2017 | 24.05 | 25.02 | 23.90 | 24.75 | 1,448,310 | +0.70(+2.91%) |
May 09, 2017 | 24.00 | 24.18 | 23.80 | 24.05 | 735,111 | +0.10(+0.42%) |
May 08, 2017 | 23.40 | 24.05 | 23.20 | 23.95 | 633,990 | +0.55(+2.35%) |
May 05, 2017 | 23.65 | 23.75 | 23.20 | 23.40 | 472,799 | -0.25(-1.06%) |
May 04, 2017 | 23.60 | 23.85 | 23.15 | 23.65 | 461,703 | +0.05(+0.21%) |
May 03, 2017 | 23.55 | 23.88 | 23.20 | 23.60 | 823,460 | +0.00(+0.00%) |
May 02, 2017 | 23.10 | 23.73 | 22.75 | 23.60 | 878,996 | +0.55(+2.39%) |
May 01, 2017 | 23.25 | 23.40 | 22.85 | 23.05 | 921,915 | -0.20(-0.86%) |
Apr 28, 2017 | 22.70 | 23.30 | 22.60 | 23.25 | 595,227 | +0.55(+2.42%) |
Apr 27, 2017 | 22.25 | 22.75 | 21.95 | 22.70 | 355,812 | +0.50(+2.25%) |
Apr 26, 2017 | 22.95 | 23.05 | 22.20 | 22.20 | 346,733 | -0.70(-3.06%) |
Apr 25, 2017 | 22.80 | 23.55 | 22.65 | 22.90 | 769,349 | +0.25(+1.10%) |
Apr 24, 2017 | 22.55 | 22.70 | 22.15 | 22.65 | 1,004,909 | +0.35(+1.57%) |
Apr 21, 2017 | 22.30 | 22.35 | 21.40 | 22.30 | 571,667 | -0.05(-0.22%) |
Apr 20, 2017 | 22.00 | 22.50 | 21.35 | 22.35 | 390,463 | +0.45(+2.05%) |
Apr 19, 2017 | 21.85 | 22.55 | 21.73 | 21.90 | 688,811 | +0.15(+0.69%) |
Apr 18, 2017 | 21.75 | 21.90 | 21.50 | 21.75 | 610,172 | -0.20(-0.91%) |
Apr 17, 2017 | 21.05 | 22.00 | 20.80 | 21.95 | 729,397 | +0.95(+4.52%) |
Apr 13, 2017 | 21.55 | 21.65 | 20.75 | 21.00 | 860,595 | -0.60(-2.78%) |
Apr 12, 2017 | 22.20 | 22.35 | 21.55 | 21.60 | 606,594 | -0.65(-2.92%) |
Apr 11, 2017 | 21.75 | 22.35 | 21.75 | 22.25 | 774,101 | +0.40(+1.83%) |
Apr 10, 2017 | 22.05 | 22.10 | 21.38 | 21.85 | 492,292 | -0.20(-0.91%) |
Apr 07, 2017 | 22.15 | 22.40 | 21.90 | 22.05 | 1,407,359 | -0.10(-0.45%) |
Apr 06, 2017 | 22.40 | 22.40 | 21.80 | 22.15 | 812,505 | -0.25(-1.12%) |
Apr 05, 2017 | 22.80 | 23.25 | 22.35 | 22.40 | 681,378 | -0.30(-1.32%) |
Apr 04, 2017 | 23.15 | 23.30 | 22.30 | 22.70 | 1,011,864 | -0.60(-2.58%) |
Apr 03, 2017 | 22.45 | 23.50 | 22.25 | 23.30 | 1,219,251 | +1.00(+4.48%) |
Mar 31, 2017 | 21.60 | 23.35 | 21.40 | 22.30 | 1,708,441 | +0.70(+3.24%) |
Mar 30, 2017 | 20.70 | 21.95 | 20.65 | 21.60 | 1,513,481 | +0.80(+3.85%) |
Mar 29, 2017 | 20.55 | 21.55 | 20.55 | 20.80 | 1,457,182 | +0.25(+1.22%) |
Mar 28, 2017 | 20.65 | 21.10 | 20.30 | 20.55 | 5,924,548 | -0.70(-3.29%) |
Mar 27, 2017 | 20.60 | 21.95 | 20.25 | 21.25 | 659,783 | +0.40(+1.92%) |
Mar 24, 2017 | 19.95 | 22.70 | 19.85 | 20.85 | 650,324 | +0.95(+4.77%) |
Mar 23, 2017 | 20.40 | 20.40 | 19.80 | 19.90 | 255,498 | -0.50(-2.45%) |
Mar 22, 2017 | 20.60 | 20.80 | 19.93 | 20.40 | 485,577 | -0.25(-1.21%) |
Mar 21, 2017 | 21.80 | 21.80 | 20.60 | 20.65 | 298,187 | -1.00(-4.62%) |
Mar 20, 2017 | 21.85 | 22.35 | 21.55 | 21.65 | 315,211 | -0.25(-1.14%) |
Mar 17, 2017 | 21.95 | 22.30 | 21.75 | 21.90 | 437,150 | +0.00(+0.00%) |
Mar 16, 2017 | 21.25 | 22.10 | 21.10 | 21.90 | 276,555 | +0.65(+3.06%) |
Mar 15, 2017 | 20.30 | 21.43 | 20.15 | 21.25 | 434,715 | +1.05(+5.20%) |
Mar 14, 2017 | 20.60 | 20.65 | 20.05 | 20.20 | 192,135 | -0.25(-1.22%) |
Mar 13, 2017 | 20.65 | 21.00 | 20.00 | 20.45 | 277,920 | -0.20(-0.97%) |
Mar 10, 2017 | 19.85 | 20.95 | 19.23 | 20.65 | 1,043,807 | +0.90(+4.56%) |
Mar 09, 2017 | 19.80 | 19.90 | 18.85 | 19.75 | 1,152,148 | +0.10(+0.51%) |
Mar 08, 2017 | 20.00 | 20.45 | 19.60 | 19.65 | 844,779 | +0.60(+3.15%) |
Mar 07, 2017 | 19.55 | 19.70 | 18.75 | 19.05 | 530,794 | -0.60(-3.05%) |
Mar 06, 2017 | 20.05 | 20.15 | 19.60 | 19.65 | 422,408 | -0.60(-2.96%) |
Mar 03, 2017 | 20.05 | 20.70 | 19.55 | 20.25 | 1,153,350 | -0.30(-1.46%) |
Mar 02, 2017 | 21.10 | 21.30 | 20.50 | 20.55 | 715,981 | -0.60(-2.84%) |