Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.40 | 25.38 | 24.00 | 25.30 | 100,365 | +0.95(+3.90%) |
May 30, 2017 | 24.40 | 24.90 | 24.33 | 24.35 | 45,524 | +0.05(+0.21%) |
May 26, 2017 | 24.95 | 25.25 | 24.30 | 24.30 | 68,123 | -0.60(-2.41%) |
May 25, 2017 | 24.75 | 24.90 | 24.50 | 24.90 | 47,263 | +0.40(+1.63%) |
May 24, 2017 | 23.95 | 24.89 | 23.95 | 24.50 | 58,102 | +0.55(+2.30%) |
May 23, 2017 | 23.80 | 24.05 | 23.60 | 23.95 | 48,397 | +0.20(+0.84%) |
May 22, 2017 | 23.85 | 23.90 | 23.45 | 23.75 | 43,772 | -0.10(-0.42%) |
May 19, 2017 | 23.25 | 23.85 | 23.25 | 23.85 | 49,641 | +0.60(+2.58%) |
May 18, 2017 | 23.25 | 23.25 | 23.10 | 23.25 | 31,973 | -0.15(-0.64%) |
May 17, 2017 | 23.30 | 23.50 | 22.96 | 23.40 | 50,753 | +0.60(+2.63%) |
May 16, 2017 | 23.50 | 23.80 | 22.75 | 22.80 | 50,956 | -0.70(-2.98%) |
May 15, 2017 | 22.55 | 23.50 | 21.90 | 23.50 | 62,511 | +1.05(+4.68%) |
May 12, 2017 | 22.30 | 22.80 | 20.87 | 22.45 | 45,206 | +0.10(+0.45%) |
May 11, 2017 | 20.80 | 22.37 | 20.80 | 22.35 | 81,542 | +1.60(+7.71%) |
May 10, 2017 | 20.40 | 22.00 | 20.40 | 20.75 | 129,108 | +1.35(+6.96%) |
May 09, 2017 | 19.55 | 19.60 | 19.20 | 19.40 | 6,282 | -0.05(-0.26%) |
May 08, 2017 | 19.45 | 19.60 | 19.15 | 19.45 | 29,535 | +0.00(+0.00%) |
May 05, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 24,106 | +0.55(+2.91%) |
May 04, 2017 | 19.05 | 19.05 | 18.85 | 18.90 | 8,375 | -0.15(-0.79%) |
May 03, 2017 | 19.35 | 19.35 | 18.90 | 19.05 | 20,629 | -0.30(-1.55%) |
May 02, 2017 | 19.50 | 19.58 | 19.12 | 19.35 | 10,909 | -0.10(-0.51%) |
May 01, 2017 | 19.15 | 19.50 | 19.15 | 19.45 | 11,997 | +0.30(+1.57%) |
Apr 28, 2017 | 19.50 | 19.75 | 19.10 | 19.15 | 11,929 | -0.25(-1.29%) |
Apr 27, 2017 | 19.00 | 19.73 | 19.00 | 19.40 | 21,760 | +0.40(+2.11%) |
Apr 26, 2017 | 19.15 | 19.20 | 18.85 | 19.00 | 9,542 | -0.20(-1.04%) |
Apr 25, 2017 | 19.10 | 19.50 | 19.00 | 19.20 | 27,789 | +0.15(+0.79%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.84 | 19.05 | 22,762 | +0.50(+2.70%) |
Apr 21, 2017 | 18.60 | 18.90 | 18.40 | 18.55 | 19,889 | +0.00(+0.00%) |
Apr 20, 2017 | 18.65 | 18.87 | 18.50 | 18.55 | 15,043 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 18.61 | 18.30 | 18.55 | 17,176 | +0.05(+0.27%) |
Apr 18, 2017 | 18.65 | 18.70 | 18.25 | 18.50 | 23,105 | -0.15(-0.80%) |
Apr 17, 2017 | 17.75 | 18.85 | 17.60 | 18.65 | 56,969 | +0.80(+4.48%) |
Apr 13, 2017 | 17.55 | 18.05 | 17.55 | 17.85 | 16,821 | +0.05(+0.28%) |
Apr 12, 2017 | 18.10 | 18.20 | 17.40 | 17.80 | 14,194 | -0.25(-1.39%) |
Apr 11, 2017 | 17.50 | 18.15 | 17.20 | 18.05 | 19,999 | +0.55(+3.14%) |
Apr 10, 2017 | 17.60 | 17.85 | 17.45 | 17.50 | 47,366 | -0.15(-0.85%) |
Apr 07, 2017 | 17.50 | 17.80 | 17.50 | 17.65 | 16,451 | +0.05(+0.28%) |
Apr 06, 2017 | 17.80 | 17.85 | 17.55 | 17.60 | 30,407 | -0.15(-0.85%) |
Apr 05, 2017 | 17.45 | 18.25 | 17.40 | 17.75 | 56,484 | +0.30(+1.72%) |
Apr 04, 2017 | 17.72 | 17.75 | 17.30 | 17.45 | 13,991 | -0.10(-0.57%) |
Apr 03, 2017 | 17.65 | 17.85 | 17.55 | 17.55 | 27,556 | +0.00(+0.00%) |
Mar 31, 2017 | 17.75 | 17.85 | 17.30 | 17.55 | 31,401 | -0.05(-0.28%) |
Mar 30, 2017 | 18.25 | 18.40 | 17.49 | 17.60 | 27,485 | -0.65(-3.56%) |
Mar 29, 2017 | 18.15 | 18.40 | 17.80 | 18.25 | 52,380 | +0.05(+0.27%) |
Mar 28, 2017 | 18.25 | 18.30 | 17.70 | 18.20 | 78,838 | +0.10(+0.55%) |
Mar 27, 2017 | 17.80 | 18.55 | 17.80 | 18.10 | 31,134 | +0.25(+1.40%) |
Mar 24, 2017 | 17.65 | 17.95 | 17.65 | 17.85 | 10,993 | +0.20(+1.13%) |
Mar 23, 2017 | 17.80 | 17.82 | 17.50 | 17.65 | 23,610 | -0.05(-0.28%) |
Mar 22, 2017 | 17.90 | 18.10 | 17.60 | 17.70 | 22,694 | -0.32(-1.80%) |
Mar 21, 2017 | 18.20 | 18.20 | 17.70 | 18.02 | 36,732 | -0.33(-1.77%) |
Mar 20, 2017 | 18.25 | 18.50 | 18.15 | 18.35 | 16,102 | -0.10(-0.54%) |
Mar 17, 2017 | 18.45 | 18.45 | 17.90 | 18.45 | 24,579 | +0.00(+0.00%) |
Mar 16, 2017 | 18.30 | 18.55 | 18.20 | 18.45 | 14,899 | +0.30(+1.65%) |
Mar 15, 2017 | 18.10 | 18.70 | 18.10 | 18.15 | 35,470 | +0.05(+0.28%) |
Mar 14, 2017 | 18.45 | 18.45 | 17.85 | 18.10 | 30,431 | -0.15(-0.82%) |
Mar 13, 2017 | 18.15 | 18.30 | 18.10 | 18.25 | 13,530 | +0.20(+1.11%) |
Mar 10, 2017 | 18.15 | 18.15 | 17.85 | 18.05 | 14,044 | +0.00(+0.00%) |
Mar 09, 2017 | 17.85 | 18.10 | 17.85 | 18.05 | 14,788 | +0.25(+1.40%) |
Mar 08, 2017 | 17.95 | 18.10 | 17.70 | 17.80 | 17,821 | -0.30(-1.66%) |
Mar 07, 2017 | 18.05 | 18.10 | 17.69 | 18.10 | 11,274 | +0.20(+1.12%) |
Mar 06, 2017 | 18.25 | 18.30 | 17.85 | 17.90 | 20,874 | -0.30(-1.65%) |
Mar 03, 2017 | 18.15 | 18.25 | 17.94 | 18.20 | 15,588 | +0.05(+0.28%) |
Mar 02, 2017 | 18.34 | 18.34 | 18.05 | 18.15 | 12,638 | -0.10(-0.55%) |