Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.35 | 24.70 | 24.10 | 24.40 | 39,898 | +0.15(+0.62%) |
May 30, 2017 | 23.60 | 24.55 | 23.60 | 24.25 | 55,398 | +0.40(+1.68%) |
May 26, 2017 | 22.80 | 24.00 | 22.80 | 23.85 | 51,589 | +0.75(+3.25%) |
May 25, 2017 | 22.80 | 23.25 | 22.75 | 23.10 | 76,110 | +0.33(+1.43%) |
May 24, 2017 | 23.10 | 23.70 | 22.65 | 22.77 | 77,940 | -0.28(-1.19%) |
May 23, 2017 | 22.90 | 23.25 | 22.80 | 23.05 | 47,094 | +0.25(+1.10%) |
May 22, 2017 | 22.55 | 22.88 | 22.55 | 22.80 | 36,774 | +0.10(+0.44%) |
May 19, 2017 | 22.70 | 23.00 | 22.65 | 22.70 | 38,212 | -0.03(-0.11%) |
May 18, 2017 | 22.55 | 23.05 | 22.55 | 22.73 | 32,275 | +0.08(+0.33%) |
May 17, 2017 | 22.90 | 23.00 | 22.65 | 22.65 | 47,900 | -0.45(-1.95%) |
May 16, 2017 | 23.45 | 23.50 | 23.05 | 23.10 | 45,889 | -0.30(-1.28%) |
May 15, 2017 | 22.80 | 23.70 | 22.80 | 23.40 | 57,523 | +0.60(+2.63%) |
May 12, 2017 | 22.60 | 22.85 | 22.60 | 22.80 | 27,433 | +0.00(+0.00%) |
May 11, 2017 | 23.60 | 23.60 | 22.70 | 22.80 | 17,765 | -0.25(-1.08%) |
May 10, 2017 | 22.65 | 23.30 | 22.65 | 23.05 | 42,412 | +0.10(+0.44%) |
May 09, 2017 | 22.85 | 23.00 | 22.70 | 22.95 | 30,807 | +0.15(+0.66%) |
May 08, 2017 | 22.75 | 23.05 | 22.70 | 22.80 | 23,403 | +0.15(+0.66%) |
May 05, 2017 | 22.55 | 22.75 | 22.35 | 22.65 | 30,298 | +0.15(+0.67%) |
May 04, 2017 | 23.05 | 23.10 | 22.40 | 22.50 | 42,108 | -0.45(-1.96%) |
May 03, 2017 | 22.60 | 23.25 | 22.60 | 22.95 | 56,990 | +0.22(+0.99%) |
May 02, 2017 | 22.65 | 22.85 | 22.60 | 22.73 | 38,346 | +0.12(+0.55%) |
May 01, 2017 | 22.80 | 22.88 | 22.48 | 22.60 | 74,005 | -0.25(-1.09%) |
Apr 28, 2017 | 23.45 | 23.65 | 22.75 | 22.85 | 55,555 | -0.65(-2.77%) |
Apr 27, 2017 | 23.70 | 24.16 | 23.45 | 23.50 | 57,825 | -1.30(-5.24%) |
Apr 26, 2017 | 24.05 | 25.10 | 24.05 | 24.80 | 60,737 | +0.65(+2.69%) |
Apr 25, 2017 | 24.45 | 24.70 | 24.10 | 24.15 | 34,553 | -0.10(-0.41%) |
Apr 24, 2017 | 24.40 | 24.60 | 24.05 | 24.25 | 38,879 | +0.25(+1.04%) |
Apr 21, 2017 | 24.35 | 24.40 | 23.95 | 24.00 | 39,722 | -0.45(-1.84%) |
Apr 20, 2017 | 24.35 | 24.65 | 24.20 | 24.45 | 32,498 | +0.15(+0.62%) |
Apr 19, 2017 | 24.10 | 24.65 | 24.10 | 24.30 | 29,574 | +0.25(+1.04%) |
Apr 18, 2017 | 24.55 | 24.85 | 23.85 | 24.05 | 58,169 | -0.30(-1.23%) |
Apr 17, 2017 | 23.35 | 24.50 | 23.35 | 24.35 | 39,500 | +1.00(+4.28%) |
Apr 13, 2017 | 23.65 | 23.65 | 23.05 | 23.35 | 65,115 | -0.15(-0.64%) |
Apr 12, 2017 | 23.20 | 23.65 | 23.00 | 23.50 | 86,623 | +0.25(+1.08%) |
Apr 11, 2017 | 23.05 | 23.45 | 23.00 | 23.25 | 29,379 | +0.20(+0.87%) |
Apr 10, 2017 | 23.15 | 23.25 | 23.05 | 23.05 | 32,963 | -0.15(-0.65%) |
Apr 07, 2017 | 23.10 | 23.45 | 23.05 | 23.20 | 23,923 | +0.10(+0.43%) |
Apr 06, 2017 | 23.00 | 23.25 | 22.95 | 23.10 | 42,263 | -0.15(-0.65%) |
Apr 05, 2017 | 23.20 | 23.75 | 23.20 | 23.25 | 46,375 | -0.27(-1.17%) |
Apr 04, 2017 | 24.40 | 24.60 | 23.50 | 23.52 | 45,665 | -0.88(-3.59%) |
Apr 03, 2017 | 24.10 | 25.00 | 24.10 | 24.40 | 78,885 | +0.35(+1.46%) |
Mar 31, 2017 | 24.35 | 24.55 | 23.85 | 24.05 | 61,161 | -0.25(-1.03%) |
Mar 30, 2017 | 23.25 | 24.45 | 23.10 | 24.30 | 96,888 | +1.15(+4.97%) |
Mar 29, 2017 | 23.25 | 23.45 | 23.00 | 23.15 | 27,520 | -0.25(-1.07%) |
Mar 28, 2017 | 23.20 | 23.80 | 21.90 | 23.40 | 38,938 | +0.10(+0.43%) |
Mar 27, 2017 | 23.20 | 23.75 | 23.20 | 23.30 | 43,670 | -0.30(-1.27%) |
Mar 24, 2017 | 23.65 | 24.40 | 23.45 | 23.60 | 63,169 | +0.10(+0.43%) |
Mar 23, 2017 | 23.50 | 23.85 | 23.45 | 23.50 | 45,915 | +0.00(+0.00%) |
Mar 22, 2017 | 23.65 | 23.85 | 23.25 | 23.50 | 57,571 | -0.20(-0.84%) |
Mar 21, 2017 | 24.30 | 24.70 | 23.65 | 23.70 | 32,787 | -0.55(-2.27%) |
Mar 20, 2017 | 24.80 | 24.80 | 24.25 | 24.25 | 44,843 | -0.60(-2.41%) |
Mar 17, 2017 | 24.40 | 25.30 | 24.40 | 24.85 | 104,972 | +0.30(+1.22%) |
Mar 16, 2017 | 24.10 | 24.65 | 24.05 | 24.55 | 50,903 | +0.50(+2.08%) |
Mar 15, 2017 | 24.20 | 24.30 | 24.00 | 24.05 | 47,781 | +0.00(+0.00%) |
Mar 14, 2017 | 23.85 | 24.30 | 23.85 | 24.05 | 14,474 | +0.05(+0.21%) |
Mar 13, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 19,306 | +0.00(+0.00%) |
Mar 10, 2017 | 24.25 | 24.25 | 23.95 | 24.00 | 31,102 | -0.05(-0.21%) |
Mar 09, 2017 | 24.10 | 24.20 | 24.05 | 24.05 | 28,788 | -0.05(-0.21%) |
Mar 08, 2017 | 24.45 | 24.55 | 24.10 | 24.10 | 80,281 | -0.20(-0.82%) |
Mar 07, 2017 | 24.50 | 24.50 | 24.30 | 24.30 | 24,193 | -0.20(-0.82%) |
Mar 06, 2017 | 24.65 | 24.85 | 24.35 | 24.50 | 33,627 | -0.30(-1.21%) |
Mar 03, 2017 | 25.05 | 25.10 | 24.75 | 24.80 | 40,946 | -0.10(-0.40%) |
Mar 02, 2017 | 25.20 | 25.20 | 24.90 | 24.90 | 23,891 | -0.30(-1.19%) |