Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.50 | 24.50 | 23.55 | 23.80 | 66,402 | -0.60(-2.46%) |
May 30, 2017 | 24.05 | 24.65 | 23.75 | 24.40 | 78,180 | +0.50(+2.09%) |
May 26, 2017 | 24.70 | 24.70 | 23.85 | 23.90 | 81,095 | -0.65(-2.65%) |
May 25, 2017 | 23.35 | 24.65 | 23.10 | 24.55 | 296,447 | +1.45(+6.28%) |
May 24, 2017 | 23.00 | 23.10 | 22.45 | 23.10 | 98,221 | +0.00(+0.00%) |
May 23, 2017 | 23.65 | 23.75 | 23.00 | 23.10 | 36,309 | -0.55(-2.33%) |
May 22, 2017 | 23.00 | 23.80 | 22.75 | 23.65 | 83,183 | +0.85(+3.73%) |
May 19, 2017 | 22.65 | 23.60 | 22.55 | 22.80 | 123,871 | +0.30(+1.33%) |
May 18, 2017 | 21.70 | 22.63 | 21.60 | 22.50 | 247,149 | +1.05(+4.90%) |
May 17, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 94,867 | +0.00(+0.00%) |
May 16, 2017 | 21.60 | 21.70 | 21.25 | 21.45 | 89,558 | -0.05(-0.23%) |
May 15, 2017 | 21.45 | 21.73 | 21.35 | 21.50 | 67,072 | +0.25(+1.18%) |
May 12, 2017 | 21.05 | 21.40 | 20.60 | 21.25 | 113,737 | +0.25(+1.19%) |
May 11, 2017 | 20.35 | 21.20 | 20.30 | 21.00 | 120,250 | +0.45(+2.19%) |
May 10, 2017 | 20.15 | 20.80 | 19.95 | 20.55 | 85,526 | +0.40(+1.99%) |
May 09, 2017 | 20.15 | 20.25 | 19.85 | 20.15 | 34,268 | +0.05(+0.25%) |
May 08, 2017 | 20.55 | 20.61 | 20.00 | 20.10 | 51,502 | -0.35(-1.71%) |
May 05, 2017 | 20.55 | 21.15 | 20.40 | 20.45 | 140,106 | +0.00(+0.00%) |
May 04, 2017 | 20.60 | 21.05 | 19.75 | 20.45 | 214,307 | +1.90(+10.24%) |
May 03, 2017 | 19.05 | 19.10 | 18.45 | 18.55 | 54,937 | -0.70(-3.64%) |
May 02, 2017 | 19.30 | 19.35 | 19.00 | 19.25 | 38,804 | +0.10(+0.52%) |
May 01, 2017 | 19.35 | 19.35 | 19.00 | 19.15 | 14,409 | -0.20(-1.03%) |
Apr 28, 2017 | 19.65 | 19.80 | 19.25 | 19.35 | 32,792 | -0.35(-1.78%) |
Apr 27, 2017 | 19.70 | 19.90 | 19.55 | 19.70 | 32,839 | +0.20(+1.03%) |
Apr 26, 2017 | 18.65 | 19.70 | 18.55 | 19.50 | 34,377 | +0.85(+4.56%) |
Apr 25, 2017 | 19.00 | 19.25 | 18.60 | 18.65 | 49,640 | -0.35(-1.84%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.65 | 19.00 | 23,235 | +0.15(+0.80%) |
Apr 21, 2017 | 18.90 | 19.25 | 18.30 | 18.85 | 52,665 | -0.15(-0.79%) |
Apr 20, 2017 | 19.25 | 19.35 | 18.85 | 19.00 | 39,064 | -0.05(-0.26%) |
Apr 19, 2017 | 19.35 | 19.50 | 19.00 | 19.05 | 13,262 | -0.10(-0.52%) |
Apr 18, 2017 | 19.60 | 19.65 | 19.05 | 19.15 | 20,836 | -0.55(-2.79%) |
Apr 17, 2017 | 19.75 | 19.85 | 19.50 | 19.70 | 19,091 | +0.20(+1.03%) |
Apr 13, 2017 | 19.55 | 19.75 | 19.45 | 19.50 | 17,652 | -0.05(-0.26%) |
Apr 12, 2017 | 19.95 | 19.95 | 19.55 | 19.55 | 21,906 | -0.40(-2.01%) |
Apr 11, 2017 | 19.80 | 20.00 | 19.65 | 19.95 | 14,655 | +0.05(+0.25%) |
Apr 10, 2017 | 20.10 | 20.35 | 19.90 | 19.90 | 19,561 | -0.25(-1.24%) |
Apr 07, 2017 | 20.05 | 20.25 | 19.95 | 20.15 | 24,820 | +0.05(+0.25%) |
Apr 06, 2017 | 19.90 | 20.20 | 19.55 | 20.10 | 58,685 | +0.30(+1.52%) |
Apr 05, 2017 | 20.75 | 20.90 | 19.66 | 19.80 | 72,233 | -1.00(-4.81%) |
Apr 04, 2017 | 21.05 | 21.30 | 20.60 | 20.80 | 44,107 | -0.25(-1.19%) |
Apr 03, 2017 | 21.05 | 21.35 | 20.90 | 21.05 | 27,617 | +0.00(+0.00%) |
Mar 31, 2017 | 21.30 | 21.55 | 21.05 | 21.05 | 53,631 | -0.25(-1.17%) |
Mar 30, 2017 | 21.00 | 21.35 | 20.90 | 21.30 | 19,050 | +0.30(+1.43%) |
Mar 29, 2017 | 21.10 | 21.30 | 20.85 | 21.00 | 25,787 | -0.15(-0.71%) |
Mar 28, 2017 | 21.30 | 21.50 | 21.00 | 21.15 | 21,954 | -0.25(-1.17%) |
Mar 27, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 21,273 | +0.15(+0.71%) |
Mar 24, 2017 | 21.60 | 21.62 | 21.00 | 21.25 | 28,747 | -0.25(-1.16%) |
Mar 23, 2017 | 21.65 | 21.75 | 21.30 | 21.50 | 15,772 | -0.20(-0.92%) |
Mar 22, 2017 | 21.35 | 21.75 | 21.10 | 21.70 | 46,903 | +0.30(+1.40%) |
Mar 21, 2017 | 21.65 | 21.77 | 21.05 | 21.40 | 50,622 | +0.00(+0.00%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.25 | 21.40 | 21,061 | -0.30(-1.38%) |
Mar 17, 2017 | 21.45 | 21.75 | 21.20 | 21.70 | 32,033 | +0.25(+1.17%) |
Mar 16, 2017 | 21.30 | 21.55 | 20.85 | 21.45 | 38,560 | +0.20(+0.94%) |
Mar 15, 2017 | 20.80 | 21.27 | 20.55 | 21.25 | 29,625 | +0.50(+2.41%) |
Mar 14, 2017 | 21.50 | 21.50 | 20.50 | 20.75 | 39,099 | -0.80(-3.71%) |
Mar 13, 2017 | 21.50 | 22.45 | 21.35 | 21.55 | 43,583 | +0.05(+0.23%) |
Mar 10, 2017 | 22.10 | 22.15 | 21.50 | 21.50 | 38,312 | -0.35(-1.60%) |
Mar 09, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 24,714 | -0.30(-1.35%) |
Mar 08, 2017 | 22.50 | 22.50 | 22.00 | 22.15 | 46,114 | -0.20(-0.89%) |
Mar 07, 2017 | 21.50 | 22.85 | 21.50 | 22.35 | 175,257 | +0.85(+3.95%) |
Mar 06, 2017 | 22.10 | 22.25 | 21.50 | 21.50 | 51,268 | -0.70(-3.15%) |
Mar 03, 2017 | 22.35 | 22.55 | 22.15 | 22.20 | 72,837 | -0.10(-0.45%) |
Mar 02, 2017 | 23.00 | 23.05 | 22.00 | 22.30 | 60,507 | -0.85(-3.67%) |