Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.35 | 24.40 | 23.80 | 23.90 | 317,749 | -0.35(-1.44%) |
May 30, 2017 | 24.05 | 24.35 | 24.05 | 24.25 | 200,806 | +0.15(+0.62%) |
May 26, 2017 | 24.25 | 24.37 | 24.05 | 24.10 | 138,085 | -0.25(-1.03%) |
May 25, 2017 | 24.40 | 24.50 | 24.02 | 24.35 | 144,732 | +0.00(+0.00%) |
May 24, 2017 | 24.20 | 24.45 | 24.05 | 24.35 | 179,899 | +0.15(+0.62%) |
May 23, 2017 | 24.55 | 24.65 | 24.00 | 24.20 | 187,826 | -0.35(-1.43%) |
May 22, 2017 | 24.50 | 24.65 | 24.30 | 24.55 | 161,800 | +0.20(+0.82%) |
May 19, 2017 | 24.70 | 24.75 | 24.22 | 24.35 | 256,309 | -0.20(-0.81%) |
May 18, 2017 | 23.95 | 24.65 | 23.75 | 24.55 | 217,396 | +0.60(+2.51%) |
May 17, 2017 | 24.90 | 24.60 | 23.90 | 23.95 | 250,549 | -0.95(-3.82%) |
May 16, 2017 | 24.85 | 24.95 | 24.55 | 24.90 | 158,029 | +0.20(+0.81%) |
May 15, 2017 | 24.35 | 24.90 | 24.35 | 24.70 | 120,322 | +0.40(+1.65%) |
May 12, 2017 | 24.55 | 24.65 | 24.10 | 24.30 | 137,304 | -0.25(-1.02%) |
May 11, 2017 | 24.65 | 24.80 | 24.15 | 24.55 | 177,412 | -0.25(-1.01%) |
May 10, 2017 | 24.20 | 24.95 | 24.20 | 24.80 | 239,047 | +0.65(+2.69%) |
May 09, 2017 | 23.80 | 24.27 | 23.75 | 24.15 | 227,005 | +0.30(+1.26%) |
May 08, 2017 | 23.95 | 24.15 | 23.70 | 23.85 | 122,250 | -0.05(-0.21%) |
May 05, 2017 | 24.30 | 24.30 | 23.65 | 23.90 | 133,999 | -0.30(-1.24%) |
May 04, 2017 | 23.45 | 24.20 | 23.40 | 24.20 | 210,459 | +0.75(+3.20%) |
May 03, 2017 | 23.75 | 23.80 | 23.15 | 23.45 | 185,505 | -0.55(-2.29%) |
May 02, 2017 | 23.95 | 24.30 | 22.15 | 24.00 | 606,200 | -1.40(-5.51%) |
May 01, 2017 | 24.40 | 25.45 | 24.35 | 25.40 | 371,630 | +0.90(+3.67%) |
Apr 28, 2017 | 24.65 | 24.75 | 24.20 | 24.50 | 224,365 | -0.15(-0.61%) |
Apr 27, 2017 | 24.30 | 24.80 | 24.05 | 24.65 | 188,613 | +0.55(+2.28%) |
Apr 26, 2017 | 23.75 | 24.30 | 23.60 | 24.10 | 165,657 | +0.25(+1.05%) |
Apr 25, 2017 | 23.45 | 24.15 | 23.45 | 23.85 | 213,334 | +0.15(+0.63%) |
Apr 24, 2017 | 23.75 | 23.95 | 23.25 | 23.70 | 219,338 | +0.20(+0.85%) |
Apr 21, 2017 | 23.50 | 23.57 | 23.15 | 23.50 | 143,437 | -0.10(-0.42%) |
Apr 20, 2017 | 23.05 | 23.65 | 23.05 | 23.60 | 244,340 | +0.70(+3.06%) |
Apr 19, 2017 | 21.65 | 23.00 | 21.60 | 22.90 | 357,778 | +1.65(+7.76%) |
Apr 18, 2017 | 21.25 | 21.40 | 21.00 | 21.25 | 116,138 | -0.15(-0.70%) |
Apr 17, 2017 | 21.05 | 21.43 | 21.05 | 21.40 | 79,118 | +0.35(+1.66%) |
Apr 13, 2017 | 21.35 | 21.53 | 21.05 | 21.05 | 129,035 | -0.30(-1.41%) |
Apr 12, 2017 | 21.65 | 21.75 | 21.30 | 21.35 | 90,586 | -0.35(-1.61%) |
Apr 11, 2017 | 21.65 | 21.75 | 21.40 | 21.70 | 101,762 | +0.05(+0.23%) |
Apr 10, 2017 | 21.50 | 21.85 | 21.50 | 21.65 | 94,290 | +0.20(+0.93%) |
Apr 07, 2017 | 21.55 | 21.85 | 21.40 | 21.45 | 205,935 | -0.20(-0.92%) |
Apr 06, 2017 | 21.40 | 21.70 | 21.07 | 21.65 | 217,628 | +0.30(+1.41%) |
Apr 05, 2017 | 21.90 | 22.00 | 21.30 | 21.35 | 137,014 | -0.50(-2.29%) |
Apr 04, 2017 | 21.90 | 22.25 | 21.70 | 21.85 | 103,567 | -0.15(-0.68%) |
Apr 03, 2017 | 22.40 | 22.50 | 21.95 | 22.00 | 130,342 | -0.40(-1.79%) |
Mar 31, 2017 | 22.15 | 22.50 | 22.03 | 22.40 | 272,178 | +0.30(+1.36%) |
Mar 30, 2017 | 22.20 | 22.35 | 22.05 | 22.10 | 134,821 | -0.10(-0.45%) |
Mar 29, 2017 | 21.90 | 22.27 | 21.65 | 22.20 | 205,390 | +0.25(+1.14%) |
Mar 28, 2017 | 22.05 | 22.20 | 21.73 | 21.95 | 168,373 | -0.35(-1.57%) |
Mar 27, 2017 | 21.65 | 22.50 | 21.65 | 22.30 | 158,661 | +0.30(+1.36%) |
Mar 24, 2017 | 22.00 | 22.20 | 21.80 | 22.00 | 162,256 | +0.15(+0.69%) |
Mar 23, 2017 | 21.65 | 21.95 | 21.55 | 21.85 | 75,428 | +0.20(+0.92%) |
Mar 22, 2017 | 21.70 | 21.95 | 21.50 | 21.65 | 122,271 | +0.00(+0.00%) |
Mar 21, 2017 | 22.60 | 22.75 | 21.60 | 21.65 | 178,186 | -0.90(-3.99%) |
Mar 20, 2017 | 22.45 | 22.75 | 22.35 | 22.55 | 151,600 | +0.10(+0.45%) |
Mar 17, 2017 | 22.05 | 22.48 | 21.93 | 22.45 | 365,554 | +0.45(+2.05%) |
Mar 16, 2017 | 21.95 | 22.10 | 21.85 | 22.00 | 108,226 | +0.10(+0.46%) |
Mar 15, 2017 | 21.70 | 22.05 | 21.65 | 21.90 | 149,083 | +0.25(+1.15%) |
Mar 14, 2017 | 21.45 | 21.70 | 21.25 | 21.65 | 131,298 | +0.05(+0.23%) |
Mar 13, 2017 | 21.45 | 21.73 | 21.45 | 21.60 | 127,199 | +0.05(+0.23%) |
Mar 10, 2017 | 21.25 | 21.68 | 21.25 | 21.55 | 113,231 | +0.30(+1.41%) |
Mar 09, 2017 | 21.35 | 21.55 | 21.12 | 21.25 | 149,264 | -0.15(-0.70%) |
Mar 08, 2017 | 21.60 | 21.70 | 21.40 | 21.40 | 120,415 | -0.10(-0.47%) |
Mar 07, 2017 | 21.45 | 21.75 | 21.25 | 21.50 | 144,870 | +0.05(+0.23%) |
Mar 06, 2017 | 21.40 | 21.55 | 21.15 | 21.45 | 127,251 | -0.05(-0.23%) |
Mar 03, 2017 | 21.75 | 21.85 | 21.38 | 21.50 | 133,534 | -0.20(-0.92%) |
Mar 02, 2017 | 22.15 | 22.15 | 21.65 | 21.70 | 153,951 | -0.50(-2.25%) |