Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.80 | 23.05 | 22.25 | 22.75 | 399,621 | +0.00(+0.00%) |
May 30, 2017 | 23.25 | 23.25 | 22.60 | 22.75 | 483,452 | -0.35(-1.52%) |
May 26, 2017 | 22.45 | 23.35 | 22.00 | 23.10 | 1,193,994 | +1.90(+8.96%) |
May 25, 2017 | 21.35 | 21.55 | 21.15 | 21.20 | 256,656 | -0.10(-0.47%) |
May 24, 2017 | 21.45 | 21.60 | 21.23 | 21.30 | 183,499 | -0.10(-0.47%) |
May 23, 2017 | 21.30 | 21.65 | 21.25 | 21.40 | 198,927 | +0.10(+0.47%) |
May 22, 2017 | 20.75 | 21.30 | 20.75 | 21.30 | 213,727 | +0.60(+2.90%) |
May 19, 2017 | 20.60 | 21.05 | 20.55 | 20.70 | 245,852 | +0.15(+0.73%) |
May 18, 2017 | 20.60 | 20.80 | 20.35 | 20.55 | 370,260 | -0.15(-0.72%) |
May 17, 2017 | 21.50 | 21.55 | 20.65 | 20.70 | 336,593 | -1.20(-5.48%) |
May 16, 2017 | 21.90 | 22.00 | 21.70 | 21.90 | 196,880 | +0.00(+0.00%) |
May 15, 2017 | 21.85 | 22.07 | 21.55 | 21.90 | 198,239 | +0.15(+0.69%) |
May 12, 2017 | 21.85 | 22.05 | 21.60 | 21.75 | 220,934 | -0.10(-0.46%) |
May 11, 2017 | 21.75 | 22.15 | 21.60 | 21.85 | 560,474 | +0.00(+0.00%) |
May 10, 2017 | 21.60 | 22.00 | 21.40 | 21.85 | 309,030 | +0.25(+1.16%) |
May 09, 2017 | 21.25 | 22.14 | 21.20 | 21.60 | 506,457 | +0.45(+2.13%) |
May 08, 2017 | 22.00 | 22.00 | 20.80 | 21.15 | 803,714 | -0.85(-3.86%) |
May 05, 2017 | 21.50 | 22.40 | 20.65 | 22.00 | 944,004 | +2.40(+12.24%) |
May 04, 2017 | 19.75 | 19.80 | 19.27 | 19.60 | 265,628 | +0.00(+0.00%) |
May 03, 2017 | 19.50 | 19.75 | 19.35 | 19.60 | 256,898 | -0.05(-0.25%) |
May 02, 2017 | 19.85 | 20.05 | 19.55 | 19.65 | 275,842 | +0.00(+0.00%) |
May 01, 2017 | 19.45 | 19.70 | 19.32 | 19.65 | 211,873 | +0.35(+1.81%) |
Apr 28, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 226,164 | -0.05(-0.26%) |
Apr 27, 2017 | 19.25 | 19.60 | 19.25 | 19.35 | 184,724 | +0.20(+1.04%) |
Apr 26, 2017 | 18.90 | 19.35 | 18.85 | 19.15 | 291,689 | +0.25(+1.32%) |
Apr 25, 2017 | 18.75 | 19.05 | 18.41 | 18.90 | 217,722 | +0.35(+1.89%) |
Apr 24, 2017 | 18.30 | 18.61 | 18.20 | 18.55 | 214,249 | +0.45(+2.49%) |
Apr 21, 2017 | 17.85 | 18.25 | 17.55 | 18.10 | 262,330 | +0.20(+1.12%) |
Apr 20, 2017 | 17.65 | 18.05 | 17.55 | 17.90 | 222,471 | +0.35(+1.99%) |
Apr 19, 2017 | 17.40 | 17.98 | 17.35 | 17.55 | 297,574 | +0.25(+1.45%) |
Apr 18, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 495,879 | -0.30(-1.70%) |
Apr 17, 2017 | 17.40 | 17.60 | 17.40 | 17.60 | 290,392 | +0.25(+1.44%) |
Apr 13, 2017 | 17.50 | 17.70 | 17.30 | 17.35 | 334,626 | -0.15(-0.86%) |
Apr 12, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 342,686 | -0.10(-0.57%) |
Apr 11, 2017 | 17.80 | 18.10 | 17.52 | 17.60 | 274,539 | -0.30(-1.68%) |
Apr 10, 2017 | 18.00 | 18.30 | 17.85 | 17.90 | 332,251 | -0.10(-0.56%) |
Apr 07, 2017 | 18.15 | 18.25 | 17.80 | 18.00 | 609,932 | -0.20(-1.10%) |
Apr 06, 2017 | 19.05 | 19.20 | 18.10 | 18.20 | 519,419 | -0.90(-4.71%) |
Apr 05, 2017 | 19.25 | 19.50 | 18.95 | 19.10 | 197,449 | -0.05(-0.26%) |
Apr 04, 2017 | 19.40 | 19.65 | 19.00 | 19.15 | 158,685 | -0.35(-1.79%) |
Apr 03, 2017 | 19.30 | 19.57 | 18.90 | 19.50 | 323,187 | +0.20(+1.04%) |
Mar 31, 2017 | 18.95 | 19.45 | 18.80 | 19.30 | 269,894 | +0.30(+1.58%) |
Mar 30, 2017 | 19.15 | 19.60 | 18.82 | 19.00 | 262,043 | -0.15(-0.78%) |
Mar 29, 2017 | 19.20 | 19.40 | 19.00 | 19.15 | 215,766 | -0.15(-0.78%) |
Mar 28, 2017 | 19.10 | 19.35 | 19.00 | 19.30 | 106,775 | +0.15(+0.78%) |
Mar 27, 2017 | 18.55 | 19.30 | 18.55 | 19.15 | 322,695 | +0.10(+0.52%) |
Mar 24, 2017 | 19.20 | 19.55 | 18.95 | 19.05 | 153,526 | -0.10(-0.52%) |
Mar 23, 2017 | 19.30 | 19.40 | 18.95 | 19.15 | 284,340 | -0.10(-0.52%) |
Mar 22, 2017 | 19.45 | 19.70 | 19.10 | 19.25 | 224,676 | -0.25(-1.28%) |
Mar 21, 2017 | 20.30 | 20.30 | 19.50 | 19.50 | 193,210 | -0.70(-3.47%) |
Mar 20, 2017 | 20.60 | 20.75 | 20.07 | 20.20 | 176,652 | -0.45(-2.18%) |
Mar 17, 2017 | 20.65 | 20.80 | 20.35 | 20.65 | 484,129 | -0.10(-0.48%) |
Mar 16, 2017 | 20.40 | 20.85 | 20.30 | 20.75 | 204,106 | +0.45(+2.22%) |
Mar 15, 2017 | 20.25 | 20.45 | 19.95 | 20.30 | 264,816 | +0.05(+0.25%) |
Mar 14, 2017 | 19.75 | 20.25 | 19.60 | 20.25 | 279,315 | +0.35(+1.76%) |
Mar 13, 2017 | 19.60 | 19.95 | 19.60 | 19.90 | 207,509 | +0.30(+1.53%) |
Mar 10, 2017 | 19.20 | 19.75 | 19.20 | 19.60 | 339,801 | +0.60(+3.16%) |
Mar 09, 2017 | 18.90 | 19.20 | 18.80 | 19.00 | 295,797 | +0.05(+0.26%) |
Mar 08, 2017 | 19.25 | 19.35 | 18.95 | 18.95 | 236,873 | -0.20(-1.04%) |
Mar 07, 2017 | 19.10 | 19.50 | 19.10 | 19.15 | 223,943 | +0.05(+0.26%) |
Mar 06, 2017 | 19.30 | 19.50 | 19.05 | 19.10 | 299,827 | -0.30(-1.55%) |
Mar 03, 2017 | 19.90 | 19.95 | 19.05 | 19.40 | 240,700 | -0.55(-2.76%) |
Mar 02, 2017 | 19.85 | 20.35 | 19.85 | 19.95 | 313,170 | +0.15(+0.76%) |