Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.84 | 23.00 | 22.35 | 22.89 | 84,528 | -0.08(-0.35%) |
May 30, 2017 | 23.38 | 23.44 | 22.77 | 22.97 | 57,216 | -0.72(-3.04%) |
May 26, 2017 | 22.06 | 23.96 | 22.06 | 23.69 | 86,893 | +0.15(+0.64%) |
May 25, 2017 | 23.40 | 23.75 | 23.40 | 23.54 | 118,314 | -0.12(-0.53%) |
May 24, 2017 | 23.30 | 23.69 | 23.30 | 23.66 | 54,478 | +0.54(+2.31%) |
May 23, 2017 | 21.75 | 23.24 | 21.75 | 23.13 | 32,899 | -0.12(-0.49%) |
May 22, 2017 | 22.78 | 23.26 | 22.56 | 23.25 | 33,469 | +0.57(+2.54%) |
May 19, 2017 | 22.42 | 22.74 | 22.42 | 22.67 | 28,305 | +0.41(+1.84%) |
May 18, 2017 | 21.50 | 22.50 | 21.50 | 22.26 | 52,775 | -0.28(-1.24%) |
May 17, 2017 | 23.00 | 23.00 | 22.54 | 22.54 | 62,649 | -0.23(-1.01%) |
May 16, 2017 | 23.24 | 23.29 | 22.73 | 22.77 | 46,099 | -0.45(-1.94%) |
May 15, 2017 | 23.00 | 23.26 | 22.99 | 23.22 | 44,403 | +0.25(+1.09%) |
May 12, 2017 | 22.86 | 23.05 | 22.86 | 22.97 | 73,890 | +0.18(+0.79%) |
May 11, 2017 | 22.72 | 22.94 | 22.72 | 22.79 | 52,453 | -0.00(-0.01%) |
May 10, 2017 | 22.95 | 22.95 | 22.72 | 22.79 | 58,600 | +0.12(+0.54%) |
May 09, 2017 | 22.84 | 23.00 | 22.52 | 22.67 | 42,859 | +0.12(+0.53%) |
May 08, 2017 | 22.78 | 23.00 | 22.43 | 22.55 | 64,286 | -0.36(-1.57%) |
May 05, 2017 | 22.64 | 22.93 | 22.64 | 22.91 | 50,658 | +0.26(+1.15%) |
May 04, 2017 | 22.54 | 22.70 | 22.53 | 22.65 | 38,641 | -0.04(-0.18%) |
May 03, 2017 | 22.95 | 22.98 | 22.54 | 22.69 | 45,271 | -0.25(-1.09%) |
May 02, 2017 | 22.80 | 22.94 | 22.45 | 22.94 | 244,513 | +0.26(+1.12%) |
May 01, 2017 | 22.51 | 22.80 | 22.43 | 22.68 | 32,152 | +0.14(+0.64%) |
Apr 28, 2017 | 21.63 | 22.65 | 21.63 | 22.54 | 45,380 | +0.90(+4.16%) |
Apr 27, 2017 | 22.00 | 22.14 | 21.58 | 21.64 | 95,195 | -0.37(-1.68%) |
Apr 26, 2017 | 22.66 | 22.69 | 21.75 | 22.01 | 93,468 | -0.67(-2.95%) |
Apr 25, 2017 | 22.91 | 22.99 | 22.60 | 22.68 | 100,745 | -0.36(-1.56%) |
Apr 24, 2017 | 22.96 | 23.26 | 22.93 | 23.04 | 53,139 | +0.30(+1.32%) |
Apr 21, 2017 | 23.09 | 23.09 | 22.67 | 22.74 | 34,177 | -0.88(-3.73%) |
Apr 20, 2017 | 23.51 | 23.74 | 23.51 | 23.62 | 38,464 | +0.26(+1.11%) |
Apr 19, 2017 | 23.37 | 23.54 | 23.23 | 23.36 | 40,461 | -0.25(-1.04%) |
Apr 18, 2017 | 23.91 | 23.91 | 23.55 | 23.61 | 67,420 | -0.27(-1.11%) |
Apr 17, 2017 | 23.14 | 23.88 | 23.14 | 23.87 | 69,005 | +0.27(+1.14%) |
Apr 13, 2017 | 23.64 | 23.75 | 23.52 | 23.60 | 19,661 | +0.00(+0.00%) |
Apr 12, 2017 | 23.48 | 23.69 | 23.42 | 23.60 | 59,765 | +0.13(+0.55%) |
Apr 11, 2017 | 23.30 | 23.49 | 23.13 | 23.47 | 26,368 | +0.17(+0.73%) |
Apr 10, 2017 | 23.05 | 23.33 | 23.00 | 23.30 | 96,727 | +0.10(+0.43%) |
Apr 07, 2017 | 23.28 | 23.52 | 23.04 | 23.20 | 68,553 | +0.20(+0.87%) |
Apr 06, 2017 | 22.89 | 23.08 | 22.81 | 23.00 | 60,101 | -0.02(-0.09%) |
Apr 05, 2017 | 23.09 | 23.28 | 22.90 | 23.02 | 103,921 | -0.19(-0.82%) |
Apr 04, 2017 | 22.30 | 23.21 | 22.30 | 23.21 | 107,193 | -0.02(-0.09%) |
Apr 03, 2017 | 22.75 | 23.29 | 22.75 | 23.23 | 49,343 | +0.20(+0.87%) |
Mar 31, 2017 | 22.75 | 23.09 | 22.50 | 23.03 | 29,444 | +0.13(+0.57%) |
Mar 30, 2017 | 22.64 | 22.95 | 22.64 | 22.90 | 71,648 | +0.14(+0.62%) |
Mar 29, 2017 | 22.37 | 22.83 | 22.29 | 22.76 | 86,067 | +0.44(+1.97%) |
Mar 28, 2017 | 22.45 | 22.49 | 22.19 | 22.32 | 61,552 | +0.06(+0.27%) |
Mar 27, 2017 | 22.41 | 22.54 | 22.20 | 22.26 | 58,669 | -0.15(-0.69%) |
Mar 24, 2017 | 22.00 | 22.54 | 21.97 | 22.41 | 44,476 | +0.27(+1.24%) |
Mar 23, 2017 | 21.84 | 22.28 | 21.84 | 22.14 | 72,918 | -0.01(-0.05%) |
Mar 22, 2017 | 22.03 | 22.27 | 21.98 | 22.15 | 34,715 | -0.06(-0.27%) |
Mar 21, 2017 | 21.84 | 22.35 | 21.84 | 22.21 | 80,997 | +0.12(+0.54%) |
Mar 20, 2017 | 21.95 | 22.22 | 21.86 | 22.09 | 27,031 | +0.14(+0.64%) |
Mar 17, 2017 | 21.09 | 21.97 | 21.05 | 21.95 | 59,551 | +0.74(+3.49%) |
Mar 16, 2017 | 20.76 | 21.46 | 20.75 | 21.21 | 61,489 | +0.51(+2.46%) |
Mar 15, 2017 | 20.40 | 20.74 | 19.87 | 20.70 | 72,916 | +0.53(+2.63%) |
Mar 14, 2017 | 19.75 | 20.18 | 19.69 | 20.17 | 35,823 | +0.28(+1.41%) |
Mar 13, 2017 | 19.87 | 19.96 | 19.75 | 19.89 | 42,723 | -0.07(-0.35%) |
Mar 10, 2017 | 19.98 | 20.16 | 19.88 | 19.96 | 56,017 | +0.16(+0.81%) |
Mar 09, 2017 | 19.77 | 19.93 | 19.70 | 19.80 | 42,785 | -0.19(-0.96%) |
Mar 08, 2017 | 19.80 | 20.11 | 19.80 | 19.99 | 35,492 | -0.02(-0.09%) |
Mar 07, 2017 | 20.22 | 20.29 | 19.95 | 20.01 | 70,361 | -0.35(-1.72%) |
Mar 06, 2017 | 20.00 | 20.43 | 20.00 | 20.36 | 67,842 | +0.33(+1.65%) |
Mar 03, 2017 | 19.59 | 20.06 | 19.59 | 20.03 | 40,679 | +0.53(+2.72%) |
Mar 02, 2017 | 19.80 | 19.80 | 19.32 | 19.50 | 83,788 | -0.36(-1.81%) |