Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.75 | 25.05 | 24.50 | 25.05 | 84,455 | +0.35(+1.42%) |
May 30, 2017 | 24.70 | 24.70 | 24.45 | 24.70 | 27,976 | +0.05(+0.20%) |
May 26, 2017 | 25.05 | 25.05 | 24.55 | 24.65 | 27,867 | -0.40(-1.60%) |
May 25, 2017 | 24.50 | 25.15 | 24.45 | 25.05 | 78,782 | +0.60(+2.45%) |
May 24, 2017 | 24.00 | 24.50 | 23.95 | 24.45 | 73,264 | +0.45(+1.87%) |
May 23, 2017 | 24.05 | 24.40 | 24.00 | 24.00 | 39,509 | +0.10(+0.42%) |
May 22, 2017 | 24.05 | 24.20 | 23.85 | 23.90 | 10,177 | -0.20(-0.83%) |
May 19, 2017 | 23.85 | 24.30 | 23.60 | 24.10 | 26,760 | +0.70(+2.99%) |
May 18, 2017 | 23.20 | 23.60 | 23.20 | 23.40 | 21,903 | -0.15(-0.64%) |
May 17, 2017 | 24.20 | 24.45 | 23.35 | 23.55 | 48,594 | -0.85(-3.48%) |
May 16, 2017 | 24.10 | 24.50 | 23.98 | 24.40 | 69,847 | +0.45(+1.88%) |
May 15, 2017 | 23.70 | 24.15 | 23.70 | 23.95 | 68,994 | +0.30(+1.27%) |
May 12, 2017 | 23.70 | 23.95 | 23.45 | 23.65 | 35,705 | +0.00(+0.00%) |
May 11, 2017 | 23.20 | 23.65 | 23.15 | 23.65 | 28,362 | +0.50(+2.16%) |
May 10, 2017 | 23.00 | 23.20 | 22.65 | 23.15 | 51,911 | +0.10(+0.43%) |
May 09, 2017 | 23.15 | 23.15 | 22.70 | 23.05 | 62,388 | -0.10(-0.43%) |
May 08, 2017 | 23.20 | 23.40 | 23.00 | 23.15 | 39,820 | -0.05(-0.22%) |
May 05, 2017 | 22.90 | 23.35 | 22.90 | 23.20 | 25,506 | +0.25(+1.09%) |
May 04, 2017 | 22.95 | 23.25 | 22.85 | 22.95 | 29,923 | +0.10(+0.44%) |
May 03, 2017 | 23.45 | 23.55 | 22.80 | 22.85 | 37,079 | -0.80(-3.38%) |
May 02, 2017 | 23.50 | 23.75 | 23.40 | 23.65 | 25,885 | +0.10(+0.42%) |
May 01, 2017 | 23.15 | 23.60 | 23.15 | 23.55 | 61,210 | +0.40(+1.73%) |
Apr 28, 2017 | 22.55 | 23.15 | 22.50 | 23.15 | 30,623 | +0.55(+2.43%) |
Apr 27, 2017 | 23.05 | 23.20 | 22.55 | 22.60 | 52,818 | -0.55(-2.38%) |
Apr 26, 2017 | 23.20 | 23.30 | 23.05 | 23.15 | 13,213 | -0.10(-0.43%) |
Apr 25, 2017 | 23.20 | 23.30 | 23.05 | 23.25 | 74,670 | +0.00(+0.00%) |
Apr 24, 2017 | 23.30 | 23.40 | 23.10 | 23.25 | 25,963 | +0.10(+0.43%) |
Apr 21, 2017 | 23.07 | 23.20 | 23.05 | 23.15 | 30,421 | +0.05(+0.22%) |
Apr 20, 2017 | 22.75 | 23.15 | 22.75 | 23.10 | 27,639 | +0.30(+1.32%) |
Apr 19, 2017 | 23.00 | 23.05 | 22.70 | 22.80 | 55,686 | -0.10(-0.44%) |
Apr 18, 2017 | 22.75 | 23.10 | 22.75 | 22.90 | 33,499 | +0.10(+0.44%) |
Apr 17, 2017 | 22.45 | 22.90 | 22.45 | 22.80 | 16,359 | +0.40(+1.79%) |
Apr 13, 2017 | 22.55 | 22.65 | 22.40 | 22.40 | 18,707 | -0.10(-0.44%) |
Apr 12, 2017 | 22.35 | 22.70 | 22.35 | 22.50 | 21,751 | +0.00(+0.00%) |
Apr 11, 2017 | 22.60 | 22.73 | 22.40 | 22.50 | 29,527 | -0.10(-0.44%) |
Apr 10, 2017 | 22.60 | 22.70 | 22.55 | 22.60 | 12,260 | -0.07(-0.33%) |
Apr 07, 2017 | 22.75 | 22.77 | 22.50 | 22.68 | 31,227 | -0.07(-0.33%) |
Apr 06, 2017 | 22.95 | 23.00 | 22.70 | 22.75 | 63,816 | -0.10(-0.44%) |
Apr 05, 2017 | 23.10 | 23.15 | 22.75 | 22.85 | 54,820 | -0.15(-0.65%) |
Apr 04, 2017 | 23.10 | 23.15 | 22.90 | 23.00 | 90,413 | -0.10(-0.43%) |
Apr 03, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 68,449 | +0.20(+0.87%) |
Mar 31, 2017 | 22.70 | 23.00 | 22.70 | 22.90 | 61,783 | +0.15(+0.66%) |
Mar 30, 2017 | 22.85 | 23.00 | 22.70 | 22.75 | 24,061 | -0.10(-0.44%) |
Mar 29, 2017 | 22.55 | 22.90 | 22.50 | 22.85 | 14,734 | +0.30(+1.33%) |
Mar 28, 2017 | 22.75 | 22.85 | 22.40 | 22.55 | 59,772 | -0.30(-1.31%) |
Mar 27, 2017 | 22.85 | 23.10 | 22.70 | 22.85 | 82,514 | -0.15(-0.65%) |
Mar 24, 2017 | 23.00 | 23.05 | 22.75 | 23.00 | 111,214 | +0.00(+0.00%) |
Mar 23, 2017 | 23.00 | 23.10 | 22.85 | 23.00 | 142,818 | +0.00(+0.00%) |
Mar 22, 2017 | 22.65 | 23.10 | 22.50 | 23.00 | 146,729 | +0.30(+1.32%) |
Mar 21, 2017 | 22.80 | 23.00 | 22.62 | 22.70 | 193,823 | +0.00(+0.00%) |
Mar 20, 2017 | 22.90 | 23.10 | 22.55 | 22.70 | 24,112 | -0.25(-1.09%) |
Mar 17, 2017 | 23.10 | 23.23 | 22.95 | 22.95 | 70,600 | -0.05(-0.22%) |
Mar 16, 2017 | 23.65 | 23.75 | 22.95 | 23.00 | 30,489 | -0.35(-1.50%) |
Mar 15, 2017 | 22.60 | 23.35 | 22.60 | 23.35 | 44,196 | +0.80(+3.55%) |
Mar 14, 2017 | 22.30 | 22.60 | 22.15 | 22.55 | 27,397 | +0.10(+0.45%) |
Mar 13, 2017 | 22.35 | 22.50 | 22.30 | 22.45 | 33,408 | +0.05(+0.22%) |
Mar 10, 2017 | 22.25 | 22.60 | 22.25 | 22.40 | 22,046 | +0.25(+1.13%) |
Mar 09, 2017 | 21.80 | 22.80 | 21.60 | 22.15 | 49,031 | +0.30(+1.37%) |
Mar 08, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 22,362 | -0.10(-0.46%) |
Mar 07, 2017 | 21.65 | 22.15 | 21.60 | 21.95 | 72,410 | +0.45(+2.09%) |
Mar 06, 2017 | 21.55 | 21.65 | 21.32 | 21.50 | 25,685 | -0.10(-0.46%) |
Mar 03, 2017 | 21.65 | 21.75 | 21.40 | 21.60 | 38,774 | +0.20(+0.93%) |
Mar 02, 2017 | 21.40 | 21.50 | 21.35 | 21.40 | 61,449 | +0.00(+0.00%) |