Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.55 | 22.55 | 21.80 | 22.00 | 76,957 | -0.35(-1.57%) |
May 30, 2017 | 22.85 | 23.00 | 22.20 | 22.35 | 80,030 | -0.60(-2.61%) |
May 26, 2017 | 22.75 | 23.10 | 22.55 | 22.95 | 41,037 | +0.20(+0.88%) |
May 25, 2017 | 23.15 | 23.15 | 22.60 | 22.75 | 57,377 | -0.15(-0.66%) |
May 24, 2017 | 23.25 | 23.90 | 22.55 | 22.90 | 85,348 | -0.50(-2.14%) |
May 23, 2017 | 23.40 | 23.55 | 23.05 | 23.40 | 49,599 | +0.15(+0.65%) |
May 22, 2017 | 22.90 | 23.32 | 22.90 | 23.25 | 43,650 | +0.35(+1.53%) |
May 19, 2017 | 22.50 | 23.25 | 22.50 | 22.90 | 83,246 | +0.50(+2.23%) |
May 18, 2017 | 22.65 | 22.90 | 22.30 | 22.40 | 76,585 | -0.40(-1.75%) |
May 17, 2017 | 23.45 | 23.60 | 22.75 | 22.80 | 73,311 | -1.10(-4.60%) |
May 16, 2017 | 24.15 | 24.30 | 23.60 | 23.90 | 67,022 | -0.25(-1.04%) |
May 15, 2017 | 24.95 | 25.27 | 23.95 | 24.15 | 95,356 | -0.80(-3.21%) |
May 12, 2017 | 25.85 | 25.85 | 24.95 | 24.95 | 71,399 | -0.70(-2.73%) |
May 11, 2017 | 25.40 | 25.85 | 25.00 | 25.65 | 66,412 | +0.15(+0.59%) |
May 10, 2017 | 24.80 | 26.30 | 24.80 | 25.50 | 113,055 | +1.20(+4.94%) |
May 09, 2017 | 22.55 | 24.50 | 22.55 | 24.30 | 126,489 | +1.80(+8.00%) |
May 08, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 77,950 | +0.02(+0.11%) |
May 05, 2017 | 22.60 | 22.80 | 22.15 | 22.48 | 52,367 | -0.12(-0.55%) |
May 04, 2017 | 22.60 | 22.70 | 22.20 | 22.60 | 65,957 | +0.15(+0.67%) |
May 03, 2017 | 22.40 | 22.70 | 22.25 | 22.45 | 100,655 | +0.05(+0.22%) |
May 02, 2017 | 22.60 | 22.89 | 22.35 | 22.40 | 88,230 | -0.10(-0.44%) |
May 01, 2017 | 22.25 | 22.80 | 22.00 | 22.50 | 125,948 | +0.40(+1.81%) |
Apr 28, 2017 | 22.65 | 22.75 | 21.95 | 22.10 | 112,634 | -0.50(-2.21%) |
Apr 27, 2017 | 22.65 | 22.75 | 22.30 | 22.60 | 61,962 | +0.10(+0.44%) |
Apr 26, 2017 | 22.20 | 23.05 | 22.20 | 22.50 | 198,794 | +0.30(+1.35%) |
Apr 25, 2017 | 22.25 | 22.60 | 22.10 | 22.20 | 136,757 | +0.00(+0.00%) |
Apr 24, 2017 | 22.05 | 22.30 | 21.95 | 22.20 | 103,855 | +0.45(+2.07%) |
Apr 21, 2017 | 21.90 | 21.95 | 21.65 | 21.75 | 55,355 | -0.20(-0.91%) |
Apr 20, 2017 | 21.95 | 22.15 | 21.80 | 21.95 | 63,766 | +0.20(+0.92%) |
Apr 19, 2017 | 21.50 | 22.00 | 21.50 | 21.75 | 66,663 | +0.35(+1.64%) |
Apr 18, 2017 | 21.30 | 21.55 | 21.10 | 21.40 | 70,439 | +0.00(+0.00%) |
Apr 17, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 65,733 | +0.35(+1.66%) |
Apr 13, 2017 | 21.20 | 21.50 | 20.65 | 21.05 | 29,555 | -0.27(-1.29%) |
Apr 12, 2017 | 22.30 | 22.30 | 21.20 | 21.32 | 62,868 | -1.03(-4.59%) |
Apr 11, 2017 | 21.55 | 22.50 | 21.15 | 22.35 | 49,979 | +0.65(+3.00%) |
Apr 10, 2017 | 22.60 | 22.90 | 21.45 | 21.70 | 67,731 | -0.80(-3.56%) |
Apr 07, 2017 | 22.40 | 22.85 | 22.35 | 22.50 | 59,442 | -0.05(-0.22%) |
Apr 06, 2017 | 21.75 | 22.55 | 21.60 | 22.55 | 58,137 | +0.75(+3.44%) |
Apr 05, 2017 | 21.70 | 22.05 | 21.50 | 21.80 | 94,408 | +0.20(+0.93%) |
Apr 04, 2017 | 21.55 | 22.05 | 21.20 | 21.60 | 83,269 | -0.05(-0.23%) |
Apr 03, 2017 | 22.95 | 23.00 | 21.52 | 21.65 | 76,719 | -1.25(-5.46%) |
Mar 31, 2017 | 22.70 | 23.15 | 22.40 | 22.90 | 82,236 | +0.10(+0.44%) |
Mar 30, 2017 | 22.00 | 22.90 | 21.95 | 22.80 | 57,344 | +0.70(+3.17%) |
Mar 29, 2017 | 22.00 | 22.15 | 21.95 | 22.10 | 48,045 | +0.05(+0.23%) |
Mar 28, 2017 | 22.35 | 22.45 | 21.95 | 22.05 | 50,441 | -0.35(-1.56%) |
Mar 27, 2017 | 21.50 | 22.45 | 21.50 | 22.40 | 40,721 | +0.50(+2.28%) |
Mar 24, 2017 | 21.85 | 22.25 | 21.70 | 21.90 | 58,634 | +0.05(+0.23%) |
Mar 23, 2017 | 21.70 | 21.90 | 21.60 | 21.85 | 57,753 | +0.10(+0.46%) |
Mar 22, 2017 | 21.45 | 21.80 | 21.20 | 21.75 | 58,941 | +0.30(+1.40%) |
Mar 21, 2017 | 21.80 | 21.90 | 21.23 | 21.45 | 61,118 | -0.15(-0.69%) |
Mar 20, 2017 | 21.60 | 21.80 | 21.20 | 21.60 | 61,833 | -0.10(-0.46%) |
Mar 17, 2017 | 21.40 | 21.85 | 21.20 | 21.70 | 167,676 | +0.10(+0.46%) |
Mar 16, 2017 | 21.35 | 21.70 | 21.25 | 21.60 | 45,107 | +0.40(+1.89%) |
Mar 15, 2017 | 20.20 | 21.35 | 20.20 | 21.20 | 75,975 | +0.85(+4.18%) |
Mar 14, 2017 | 20.05 | 20.50 | 19.85 | 20.35 | 80,693 | +0.15(+0.74%) |
Mar 13, 2017 | 20.50 | 20.70 | 20.00 | 20.20 | 86,120 | -0.30(-1.46%) |
Mar 10, 2017 | 20.95 | 20.95 | 20.40 | 20.50 | 98,087 | -0.25(-1.20%) |
Mar 09, 2017 | 20.45 | 21.00 | 20.40 | 20.75 | 58,216 | +0.25(+1.22%) |
Mar 08, 2017 | 21.00 | 21.12 | 20.50 | 20.50 | 47,351 | -0.40(-1.91%) |
Mar 07, 2017 | 20.90 | 21.35 | 20.73 | 20.90 | 39,351 | +0.00(+0.00%) |
Mar 06, 2017 | 20.65 | 21.00 | 20.20 | 20.90 | 110,829 | +0.15(+0.72%) |
Mar 03, 2017 | 20.60 | 21.30 | 20.30 | 20.75 | 117,925 | -0.05(-0.24%) |
Mar 02, 2017 | 20.45 | 21.05 | 20.15 | 20.80 | 193,375 | +0.30(+1.46%) |