Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.27 | 25.29 | 25.09 | 25.11 | 114,544 | +0.02(+0.06%) |
May 30, 2017 | 25.01 | 25.25 | 24.97 | 25.09 | 190,895 | +0.98(+4.08%) |
May 26, 2017 | 23.91 | 24.12 | 23.86 | 24.11 | 134,065 | +0.10(+0.43%) |
May 25, 2017 | 23.97 | 24.09 | 23.92 | 24.01 | 63,948 | +0.20(+0.83%) |
May 24, 2017 | 23.75 | 23.88 | 23.72 | 23.81 | 93,657 | +0.09(+0.37%) |
May 23, 2017 | 23.59 | 24.06 | 23.59 | 23.72 | 83,113 | +0.11(+0.47%) |
May 22, 2017 | 23.78 | 23.81 | 23.59 | 23.61 | 111,227 | -0.21(-0.90%) |
May 19, 2017 | 23.65 | 23.88 | 23.65 | 23.82 | 107,183 | +0.30(+1.28%) |
May 18, 2017 | 23.38 | 23.59 | 22.93 | 23.52 | 76,406 | -0.08(-0.34%) |
May 17, 2017 | 23.82 | 23.82 | 23.51 | 23.60 | 115,291 | -0.52(-2.17%) |
May 16, 2017 | 23.85 | 24.18 | 23.85 | 24.12 | 94,997 | +0.45(+1.91%) |
May 15, 2017 | 23.55 | 23.70 | 23.51 | 23.67 | 64,559 | +0.14(+0.61%) |
May 12, 2017 | 23.54 | 23.58 | 23.47 | 23.53 | 51,873 | -0.08(-0.34%) |
May 11, 2017 | 23.49 | 23.62 | 23.35 | 23.61 | 161,638 | +0.87(+3.81%) |
May 10, 2017 | 22.78 | 22.85 | 22.70 | 22.74 | 83,078 | -0.13(-0.59%) |
May 09, 2017 | 22.63 | 23.03 | 22.63 | 22.88 | 185,174 | +1.31(+6.08%) |
May 08, 2017 | 21.50 | 21.70 | 21.42 | 21.57 | 162,825 | +0.17(+0.78%) |
May 05, 2017 | 21.36 | 21.40 | 21.18 | 21.40 | 100,598 | -0.06(-0.30%) |
May 04, 2017 | 21.59 | 21.59 | 21.41 | 21.46 | 72,967 | -0.18(-0.84%) |
May 03, 2017 | 21.78 | 21.79 | 21.58 | 21.65 | 62,334 | -0.11(-0.51%) |
May 02, 2017 | 21.76 | 21.82 | 21.66 | 21.76 | 70,199 | -0.05(-0.22%) |
May 01, 2017 | 21.81 | 21.85 | 21.73 | 21.81 | 57,649 | +0.08(+0.37%) |
Apr 28, 2017 | 21.81 | 21.81 | 21.71 | 21.73 | 95,695 | +0.10(+0.48%) |
Apr 27, 2017 | 21.49 | 21.71 | 21.49 | 21.62 | 81,257 | +0.36(+1.68%) |
Apr 26, 2017 | 21.43 | 21.43 | 21.26 | 21.27 | 60,676 | -0.28(-1.29%) |
Apr 25, 2017 | 21.59 | 21.59 | 21.43 | 21.54 | 101,012 | +0.40(+1.88%) |
Apr 24, 2017 | 21.26 | 21.26 | 21.13 | 21.15 | 78,440 | +0.02(+0.11%) |
Apr 21, 2017 | 21.30 | 21.30 | 21.08 | 21.12 | 68,025 | -0.17(-0.78%) |
Apr 20, 2017 | 21.37 | 21.37 | 21.27 | 21.29 | 60,938 | +0.08(+0.37%) |
Apr 19, 2017 | 21.48 | 21.48 | 21.16 | 21.21 | 94,572 | -0.51(-2.34%) |
Apr 18, 2017 | 22.20 | 22.20 | 21.68 | 21.72 | 211,614 | -0.29(-1.30%) |
Apr 17, 2017 | 21.90 | 22.03 | 21.86 | 22.00 | 64,483 | +0.20(+0.91%) |
Apr 13, 2017 | 21.95 | 22.00 | 21.81 | 21.81 | 77,937 | -0.10(-0.47%) |
Apr 12, 2017 | 22.05 | 22.08 | 21.88 | 21.91 | 105,165 | +0.02(+0.11%) |
Apr 11, 2017 | 21.81 | 21.95 | 21.69 | 21.89 | 141,072 | -0.02(-0.07%) |
Apr 10, 2017 | 21.81 | 21.92 | 21.81 | 21.90 | 100,981 | +0.39(+1.81%) |
Apr 07, 2017 | 21.58 | 21.62 | 21.51 | 21.51 | 84,339 | -0.23(-1.06%) |
Apr 06, 2017 | 21.57 | 21.79 | 21.57 | 21.74 | 107,302 | +0.23(+1.07%) |
Apr 05, 2017 | 21.61 | 21.77 | 21.50 | 21.51 | 114,247 | +0.06(+0.30%) |
Apr 04, 2017 | 21.45 | 21.56 | 21.44 | 21.45 | 103,549 | -0.02(-0.11%) |
Apr 03, 2017 | 21.37 | 21.53 | 21.30 | 21.47 | 111,401 | +0.33(+1.54%) |
Mar 31, 2017 | 21.06 | 21.23 | 21.06 | 21.15 | 77,043 | +0.16(+0.76%) |
Mar 30, 2017 | 21.06 | 21.07 | 20.98 | 20.99 | 80,665 | -0.24(-1.12%) |
Mar 29, 2017 | 21.31 | 21.31 | 21.20 | 21.23 | 93,672 | -0.16(-0.74%) |
Mar 28, 2017 | 21.45 | 21.46 | 21.34 | 21.39 | 86,442 | -0.20(-0.92%) |
Mar 27, 2017 | 21.45 | 21.58 | 21.31 | 21.58 | 115,601 | -0.18(-0.84%) |
Mar 24, 2017 | 21.70 | 21.87 | 21.70 | 21.77 | 65,378 | +0.00(+0.00%) |
Mar 23, 2017 | 21.84 | 21.87 | 21.67 | 21.77 | 120,542 | -0.48(-2.14%) |
Mar 22, 2017 | 22.23 | 22.26 | 22.04 | 22.24 | 148,779 | -0.84(-3.65%) |
Mar 21, 2017 | 23.44 | 23.54 | 23.05 | 23.08 | 65,712 | -0.44(-1.86%) |
Mar 20, 2017 | 23.49 | 23.52 | 23.40 | 23.52 | 65,877 | +0.06(+0.27%) |
Mar 17, 2017 | 23.46 | 23.56 | 23.41 | 23.46 | 85,450 | +0.09(+0.37%) |
Mar 16, 2017 | 23.27 | 23.43 | 23.27 | 23.37 | 105,986 | +0.92(+4.10%) |
Mar 15, 2017 | 21.96 | 22.50 | 21.96 | 22.45 | 135,631 | +0.65(+2.99%) |
Mar 14, 2017 | 21.93 | 21.97 | 21.71 | 21.80 | 64,436 | -0.30(-1.37%) |
Mar 13, 2017 | 22.03 | 22.10 | 21.94 | 22.10 | 61,487 | +0.35(+1.61%) |
Mar 10, 2017 | 21.75 | 21.78 | 21.63 | 21.75 | 44,893 | -0.02(-0.07%) |
Mar 09, 2017 | 21.74 | 21.82 | 21.64 | 21.77 | 58,669 | -0.18(-0.83%) |
Mar 08, 2017 | 22.07 | 22.07 | 21.92 | 21.95 | 40,384 | -0.07(-0.32%) |
Mar 07, 2017 | 22.11 | 22.12 | 22.01 | 22.02 | 43,773 | +0.01(+0.04%) |
Mar 06, 2017 | 22.06 | 22.11 | 21.97 | 22.01 | 78,642 | -0.19(-0.86%) |
Mar 03, 2017 | 22.22 | 22.24 | 22.08 | 22.20 | 73,424 | +0.46(+2.12%) |
Mar 02, 2017 | 21.88 | 21.89 | 21.72 | 21.74 | 68,320 | -0.37(-1.69%) |