Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.75 | 18.75 | 18.20 | 18.60 | 292,006 | -0.10(-0.53%) |
May 30, 2017 | 18.90 | 18.90 | 18.15 | 18.70 | 323,575 | -0.20(-1.06%) |
May 26, 2017 | 19.05 | 19.15 | 18.55 | 18.90 | 253,081 | -0.15(-0.79%) |
May 25, 2017 | 19.40 | 19.55 | 19.00 | 19.05 | 147,455 | -0.35(-1.80%) |
May 24, 2017 | 19.55 | 19.70 | 19.30 | 19.40 | 140,017 | -0.05(-0.26%) |
May 23, 2017 | 19.45 | 20.00 | 19.25 | 19.45 | 288,592 | +0.05(+0.26%) |
May 22, 2017 | 19.30 | 19.90 | 19.30 | 19.40 | 270,077 | +0.15(+0.78%) |
May 19, 2017 | 19.60 | 19.60 | 19.00 | 19.25 | 356,887 | -0.25(-1.28%) |
May 18, 2017 | 19.90 | 19.93 | 19.20 | 19.50 | 342,670 | -0.45(-2.26%) |
May 17, 2017 | 20.25 | 20.50 | 19.80 | 19.95 | 314,797 | -0.50(-2.44%) |
May 16, 2017 | 20.25 | 20.75 | 20.05 | 20.45 | 252,742 | +0.35(+1.74%) |
May 15, 2017 | 20.15 | 20.45 | 19.95 | 20.10 | 390,842 | +0.20(+1.01%) |
May 12, 2017 | 21.00 | 21.00 | 19.80 | 19.90 | 431,892 | -1.05(-5.01%) |
May 11, 2017 | 21.10 | 21.15 | 20.65 | 20.95 | 202,190 | -0.15(-0.71%) |
May 10, 2017 | 20.85 | 21.45 | 20.85 | 21.10 | 344,975 | +0.65(+3.18%) |
May 09, 2017 | 20.35 | 20.80 | 19.80 | 20.45 | 491,551 | +0.20(+0.99%) |
May 08, 2017 | 19.55 | 20.55 | 19.40 | 20.25 | 1,273,822 | +0.95(+4.92%) |
May 05, 2017 | 22.20 | 22.30 | 18.30 | 19.30 | 1,299,769 | -5.95(-23.56%) |
May 04, 2017 | 25.55 | 25.65 | 24.90 | 25.25 | 127,335 | -0.35(-1.37%) |
May 03, 2017 | 25.75 | 26.00 | 25.35 | 25.60 | 109,951 | -0.20(-0.78%) |
May 02, 2017 | 26.00 | 26.25 | 25.65 | 25.80 | 72,543 | -0.15(-0.58%) |
May 01, 2017 | 26.05 | 26.10 | 25.60 | 25.95 | 82,462 | +0.00(+0.00%) |
Apr 28, 2017 | 26.25 | 26.25 | 25.80 | 25.95 | 73,927 | -0.35(-1.33%) |
Apr 27, 2017 | 26.80 | 26.85 | 26.15 | 26.30 | 77,392 | -0.35(-1.31%) |
Apr 26, 2017 | 26.05 | 26.95 | 26.05 | 26.65 | 229,239 | +0.50(+1.91%) |
Apr 25, 2017 | 25.85 | 26.35 | 25.70 | 26.15 | 181,400 | +0.45(+1.75%) |
Apr 24, 2017 | 25.70 | 25.95 | 25.50 | 25.70 | 77,683 | +0.35(+1.38%) |
Apr 21, 2017 | 25.60 | 25.68 | 24.70 | 25.35 | 137,333 | -0.40(-1.55%) |
Apr 20, 2017 | 25.85 | 25.90 | 25.55 | 25.75 | 102,715 | +0.05(+0.19%) |
Apr 19, 2017 | 25.90 | 26.10 | 25.65 | 25.70 | 110,784 | -0.10(-0.39%) |
Apr 18, 2017 | 26.05 | 26.05 | 25.40 | 25.80 | 76,649 | -0.20(-0.77%) |
Apr 17, 2017 | 25.95 | 26.05 | 25.85 | 26.00 | 70,352 | +0.05(+0.19%) |
Apr 13, 2017 | 26.25 | 26.30 | 25.85 | 25.95 | 72,336 | -0.35(-1.33%) |
Apr 12, 2017 | 26.50 | 26.70 | 26.05 | 26.30 | 60,325 | -0.30(-1.13%) |
Apr 11, 2017 | 26.45 | 26.80 | 26.20 | 26.60 | 84,929 | +0.10(+0.38%) |
Apr 10, 2017 | 26.60 | 26.90 | 26.45 | 26.50 | 201,457 | +0.05(+0.19%) |
Apr 07, 2017 | 26.40 | 26.91 | 26.10 | 26.45 | 179,981 | +0.05(+0.19%) |
Apr 06, 2017 | 26.40 | 26.70 | 26.10 | 26.40 | 209,647 | +0.00(+0.00%) |
Apr 05, 2017 | 27.25 | 27.25 | 26.40 | 26.40 | 110,011 | -0.70(-2.58%) |
Apr 04, 2017 | 27.50 | 27.55 | 26.95 | 27.10 | 79,342 | -0.45(-1.63%) |
Apr 03, 2017 | 28.05 | 28.05 | 27.25 | 27.55 | 160,155 | -0.30(-1.08%) |
Mar 31, 2017 | 28.00 | 28.05 | 27.65 | 27.85 | 174,002 | -0.10(-0.36%) |
Mar 30, 2017 | 28.20 | 28.35 | 27.85 | 27.95 | 68,246 | -0.15(-0.53%) |
Mar 29, 2017 | 28.15 | 28.35 | 27.65 | 28.10 | 105,587 | -0.20(-0.71%) |
Mar 28, 2017 | 28.20 | 28.40 | 27.85 | 28.30 | 57,351 | +0.15(+0.53%) |
Mar 27, 2017 | 27.95 | 28.35 | 27.85 | 28.15 | 61,109 | -0.05(-0.18%) |
Mar 24, 2017 | 28.20 | 28.43 | 28.00 | 28.20 | 79,579 | -0.05(-0.18%) |
Mar 23, 2017 | 28.40 | 28.75 | 28.10 | 28.25 | 134,795 | +0.00(+0.00%) |
Mar 22, 2017 | 29.05 | 29.10 | 28.00 | 28.25 | 175,820 | -0.80(-2.75%) |
Mar 21, 2017 | 29.80 | 29.80 | 29.00 | 29.05 | 113,326 | -0.75(-2.52%) |
Mar 20, 2017 | 29.95 | 30.50 | 29.30 | 29.80 | 241,038 | -0.05(-0.17%) |
Mar 17, 2017 | 29.60 | 30.15 | 29.15 | 29.85 | 325,315 | +0.30(+1.02%) |
Mar 16, 2017 | 29.65 | 29.75 | 28.75 | 29.55 | 125,991 | +0.40(+1.37%) |
Mar 15, 2017 | 29.15 | 29.30 | 28.80 | 29.15 | 62,407 | +0.20(+0.69%) |
Mar 14, 2017 | 28.95 | 29.05 | 28.30 | 28.95 | 66,696 | -0.05(-0.17%) |
Mar 13, 2017 | 28.90 | 29.15 | 28.60 | 29.00 | 73,828 | +0.10(+0.35%) |
Mar 10, 2017 | 28.70 | 29.10 | 28.55 | 28.90 | 179,871 | +0.30(+1.05%) |
Mar 09, 2017 | 29.65 | 29.95 | 28.50 | 28.60 | 108,306 | -1.25(-4.19%) |
Mar 08, 2017 | 30.20 | 30.20 | 29.75 | 29.85 | 83,132 | -0.25(-0.83%) |
Mar 07, 2017 | 30.40 | 30.65 | 29.85 | 30.10 | 118,440 | -0.45(-1.47%) |
Mar 06, 2017 | 32.60 | 32.60 | 29.90 | 30.55 | 353,505 | -2.10(-6.43%) |
Mar 03, 2017 | 36.80 | 36.80 | 31.95 | 32.65 | 372,284 | -1.40(-4.11%) |
Mar 02, 2017 | 34.20 | 34.55 | 33.85 | 34.05 | 77,068 | -0.10(-0.29%) |