Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.76 | 23.76 | 23.33 | 23.33 | 492,477 | -0.51(-2.12%) |
May 30, 2017 | 23.96 | 24.01 | 23.69 | 23.84 | 209,388 | -0.18(-0.74%) |
May 26, 2017 | 23.86 | 24.04 | 23.70 | 24.01 | 181,647 | +0.30(+1.28%) |
May 25, 2017 | 23.76 | 24.01 | 23.58 | 23.71 | 188,600 | -0.05(-0.21%) |
May 24, 2017 | 23.96 | 24.04 | 23.51 | 23.76 | 282,303 | -0.73(-2.99%) |
May 23, 2017 | 24.52 | 24.67 | 24.39 | 24.49 | 222,893 | -0.13(-0.51%) |
May 22, 2017 | 24.27 | 24.65 | 24.27 | 24.62 | 186,433 | +0.33(+1.35%) |
May 19, 2017 | 24.24 | 24.44 | 24.19 | 24.29 | 196,951 | +0.15(+0.63%) |
May 18, 2017 | 24.11 | 24.32 | 23.99 | 24.14 | 247,342 | +0.25(+1.06%) |
May 17, 2017 | 24.77 | 24.83 | 23.63 | 23.89 | 534,287 | -0.71(-2.88%) |
May 16, 2017 | 24.39 | 24.65 | 24.32 | 24.59 | 467,624 | +0.40(+1.67%) |
May 15, 2017 | 24.22 | 24.32 | 24.06 | 24.19 | 163,397 | +0.03(+0.10%) |
May 12, 2017 | 24.32 | 24.34 | 24.14 | 24.16 | 224,202 | -0.33(-1.34%) |
May 11, 2017 | 24.57 | 24.57 | 24.34 | 24.49 | 283,633 | +0.13(+0.52%) |
May 10, 2017 | 24.11 | 24.54 | 24.05 | 24.37 | 563,863 | +0.56(+2.34%) |
May 09, 2017 | 23.76 | 23.94 | 23.58 | 23.81 | 551,778 | +0.33(+1.40%) |
May 08, 2017 | 23.74 | 23.76 | 23.43 | 23.48 | 360,703 | -0.46(-1.90%) |
May 05, 2017 | 23.25 | 23.96 | 23.20 | 23.94 | 462,101 | +0.56(+2.38%) |
May 04, 2017 | 23.31 | 23.38 | 23.00 | 23.38 | 395,739 | +0.05(+0.22%) |
May 03, 2017 | 22.80 | 23.38 | 22.77 | 23.33 | 530,097 | +0.56(+2.44%) |
May 02, 2017 | 22.32 | 22.80 | 22.32 | 22.77 | 439,377 | +0.83(+3.80%) |
May 01, 2017 | 21.79 | 21.99 | 21.66 | 21.94 | 208,960 | +0.28(+1.28%) |
Apr 28, 2017 | 21.61 | 21.74 | 21.43 | 21.66 | 252,436 | +0.25(+1.18%) |
Apr 27, 2017 | 21.56 | 21.56 | 21.36 | 21.41 | 129,771 | -0.15(-0.70%) |
Apr 26, 2017 | 21.41 | 21.64 | 21.38 | 21.56 | 145,940 | +0.15(+0.71%) |
Apr 25, 2017 | 21.18 | 21.43 | 21.13 | 21.41 | 341,597 | +0.56(+2.67%) |
Apr 24, 2017 | 20.65 | 20.88 | 20.45 | 20.85 | 170,219 | +0.83(+4.17%) |
Apr 21, 2017 | 20.17 | 20.17 | 19.94 | 20.02 | 81,503 | -0.25(-1.25%) |
Apr 20, 2017 | 20.27 | 20.52 | 20.22 | 20.27 | 119,919 | +0.10(+0.50%) |
Apr 19, 2017 | 20.40 | 20.52 | 20.15 | 20.17 | 135,102 | +0.00(+0.00%) |
Apr 18, 2017 | 20.30 | 20.32 | 20.04 | 20.17 | 110,692 | -0.23(-1.12%) |
Apr 17, 2017 | 20.30 | 20.58 | 20.30 | 20.40 | 101,211 | +0.10(+0.50%) |
Apr 13, 2017 | 20.58 | 20.60 | 20.25 | 20.30 | 77,590 | -0.35(-1.71%) |
Apr 12, 2017 | 20.55 | 20.68 | 20.47 | 20.65 | 110,897 | +0.08(+0.37%) |
Apr 11, 2017 | 20.60 | 20.60 | 20.35 | 20.58 | 100,368 | -0.03(-0.12%) |
Apr 10, 2017 | 20.60 | 20.68 | 20.42 | 20.60 | 167,469 | -0.10(-0.49%) |
Apr 07, 2017 | 20.63 | 20.73 | 20.55 | 20.70 | 215,984 | +0.38(+1.87%) |
Apr 06, 2017 | 20.35 | 20.37 | 20.22 | 20.32 | 92,441 | +0.13(+0.63%) |
Apr 05, 2017 | 20.40 | 20.45 | 20.20 | 20.20 | 111,057 | -0.13(-0.62%) |
Apr 04, 2017 | 20.37 | 20.47 | 20.17 | 20.32 | 69,290 | +0.10(+0.50%) |
Apr 03, 2017 | 20.22 | 20.32 | 20.12 | 20.22 | 210,782 | +0.10(+0.50%) |
Mar 31, 2017 | 20.32 | 20.47 | 20.10 | 20.12 | 248,287 | -0.38(-1.85%) |
Mar 30, 2017 | 20.47 | 20.65 | 20.45 | 20.50 | 161,059 | +0.00(+0.00%) |
Mar 29, 2017 | 20.58 | 20.58 | 20.42 | 20.50 | 87,108 | -0.10(-0.49%) |
Mar 28, 2017 | 20.30 | 20.60 | 20.27 | 20.60 | 178,707 | +0.63(+3.16%) |
Mar 27, 2017 | 19.94 | 20.07 | 19.84 | 19.97 | 112,465 | +0.53(+2.73%) |
Mar 24, 2017 | 19.51 | 19.56 | 19.36 | 19.44 | 64,092 | -0.10(-0.52%) |
Mar 23, 2017 | 19.61 | 19.71 | 19.54 | 19.54 | 53,059 | -0.08(-0.39%) |
Mar 22, 2017 | 19.51 | 19.67 | 19.46 | 19.61 | 63,542 | +0.10(+0.52%) |
Mar 21, 2017 | 19.92 | 19.94 | 19.51 | 19.51 | 88,414 | -0.29(-1.48%) |
Mar 20, 2017 | 19.89 | 19.94 | 19.72 | 19.81 | 85,105 | -0.09(-0.43%) |
Mar 17, 2017 | 19.82 | 19.97 | 19.73 | 19.89 | 133,910 | +0.33(+1.68%) |
Mar 16, 2017 | 19.72 | 19.74 | 19.51 | 19.56 | 65,782 | +0.05(+0.26%) |
Mar 15, 2017 | 19.44 | 19.59 | 19.24 | 19.51 | 61,450 | -0.08(-0.39%) |
Mar 14, 2017 | 19.64 | 19.69 | 19.26 | 19.59 | 132,146 | -0.40(-2.02%) |
Mar 13, 2017 | 19.92 | 20.07 | 19.84 | 19.99 | 138,074 | +0.03(+0.13%) |
Mar 10, 2017 | 19.74 | 19.97 | 19.71 | 19.97 | 100,220 | +0.37(+1.87%) |
Mar 09, 2017 | 19.61 | 19.79 | 19.59 | 19.60 | 61,412 | -0.01(-0.06%) |
Mar 08, 2017 | 19.74 | 19.82 | 19.54 | 19.61 | 73,370 | +0.00(+0.00%) |
Mar 07, 2017 | 19.56 | 19.67 | 19.49 | 19.61 | 66,619 | +0.00(+0.00%) |
Mar 06, 2017 | 19.59 | 19.72 | 19.46 | 19.61 | 72,510 | -0.23(-1.15%) |
Mar 03, 2017 | 19.77 | 19.84 | 19.68 | 19.84 | 81,137 | +0.08(+0.38%) |
Mar 02, 2017 | 19.97 | 20.02 | 19.74 | 19.77 | 106,109 | -0.21(-1.07%) |