Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.00 | 27.20 | 23.40 | 24.60 | 4,213 | -2.60(-9.56%) |
May 30, 2017 | 28.60 | 28.60 | 27.00 | 27.20 | 3,093 | -0.40(-1.45%) |
May 26, 2017 | 28.20 | 28.80 | 27.00 | 27.60 | 4,870 | -0.20(-0.72%) |
May 25, 2017 | 26.60 | 28.80 | 26.40 | 27.80 | 4,042 | +0.40(+1.46%) |
May 24, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 5,670 | +1.00(+3.79%) |
May 23, 2017 | 25.60 | 26.40 | 25.60 | 26.40 | 3,117 | +0.80(+3.12%) |
May 22, 2017 | 25.80 | 26.60 | 25.60 | 25.60 | 1,773 | -0.20(-0.78%) |
May 19, 2017 | 25.00 | 26.00 | 24.40 | 25.80 | 2,760 | +0.80(+3.20%) |
May 18, 2017 | 24.00 | 25.60 | 23.47 | 25.00 | 5,134 | +1.60(+6.84%) |
May 17, 2017 | 25.00 | 25.00 | 23.00 | 23.40 | 8,648 | -1.80(-7.14%) |
May 16, 2017 | 24.40 | 25.60 | 24.40 | 25.20 | 2,456 | +0.40(+1.61%) |
May 15, 2017 | 24.60 | 25.60 | 24.40 | 24.80 | 3,754 | +0.40(+1.64%) |
May 12, 2017 | 24.60 | 25.00 | 24.00 | 24.40 | 4,881 | +0.40(+1.67%) |
May 11, 2017 | 23.40 | 24.20 | 23.00 | 24.00 | 5,433 | +1.00(+4.35%) |
May 10, 2017 | 23.00 | 23.40 | 22.55 | 23.00 | 2,300 | +0.40(+1.77%) |
May 09, 2017 | 22.40 | 23.00 | 22.22 | 22.60 | 1,759 | -0.40(-1.74%) |
May 08, 2017 | 23.40 | 23.40 | 23.00 | 23.00 | 1,513 | -0.40(-1.71%) |
May 05, 2017 | 23.20 | 23.60 | 23.00 | 23.40 | 1,643 | +0.00(+0.00%) |
May 04, 2017 | 23.68 | 23.80 | 23.00 | 23.40 | 1,441 | -0.20(-0.85%) |
May 03, 2017 | 24.00 | 24.00 | 23.40 | 23.60 | 3,159 | -0.80(-3.28%) |
May 02, 2017 | 25.00 | 25.40 | 24.00 | 24.40 | 1,969 | -0.60(-2.40%) |
May 01, 2017 | 24.80 | 25.80 | 24.40 | 25.00 | 2,892 | +0.40(+1.63%) |
Apr 28, 2017 | 24.40 | 25.80 | 24.40 | 24.60 | 6,384 | +0.40(+1.65%) |
Apr 27, 2017 | 24.00 | 25.60 | 23.40 | 24.20 | 26,699 | +1.80(+8.04%) |
Apr 26, 2017 | 22.60 | 22.80 | 22.40 | 22.40 | 1,376 | -0.60(-2.61%) |
Apr 25, 2017 | 21.80 | 23.00 | 21.80 | 23.00 | 3,990 | +0.80(+3.60%) |
Apr 24, 2017 | 22.00 | 22.60 | 21.60 | 22.20 | 3,674 | +1.00(+4.72%) |
Apr 21, 2017 | 22.20 | 22.60 | 21.20 | 21.20 | 4,046 | -1.00(-4.50%) |
Apr 20, 2017 | 22.20 | 22.40 | 22.00 | 22.20 | 1,280 | +0.00(+0.00%) |
Apr 19, 2017 | 22.40 | 22.60 | 21.80 | 22.20 | 4,309 | -0.40(-1.77%) |
Apr 18, 2017 | 22.40 | 22.80 | 22.40 | 22.60 | 1,881 | +0.00(+0.00%) |
Apr 17, 2017 | 22.80 | 23.00 | 22.23 | 22.60 | 1,882 | -0.20(-0.88%) |
Apr 13, 2017 | 22.25 | 23.00 | 21.60 | 22.80 | 2,947 | +0.00(+0.00%) |
Apr 12, 2017 | 22.60 | 22.80 | 22.60 | 22.80 | 653 | +0.40(+1.79%) |
Apr 11, 2017 | 22.60 | 23.00 | 22.40 | 22.40 | 2,399 | -0.20(-0.88%) |
Apr 10, 2017 | 21.80 | 23.00 | 21.80 | 22.60 | 2,280 | +0.40(+1.80%) |
Apr 07, 2017 | 22.00 | 23.00 | 21.80 | 22.20 | 4,927 | +0.00(+0.00%) |
Apr 06, 2017 | 22.00 | 22.20 | 22.00 | 22.20 | 2,355 | +0.20(+0.91%) |
Apr 05, 2017 | 22.00 | 22.40 | 22.00 | 22.00 | 2,813 | +0.20(+0.92%) |
Apr 04, 2017 | 22.40 | 22.60 | 21.80 | 21.80 | 3,592 | -0.40(-1.80%) |
Apr 03, 2017 | 23.00 | 23.00 | 22.20 | 22.20 | 3,219 | -0.20(-0.89%) |
Mar 31, 2017 | 22.20 | 22.80 | 22.20 | 22.40 | 1,927 | +0.20(+0.90%) |
Mar 30, 2017 | 22.40 | 22.80 | 22.20 | 22.20 | 786 | -0.40(-1.77%) |
Mar 29, 2017 | 22.20 | 22.80 | 22.20 | 22.60 | 1,015 | +0.60(+2.73%) |
Mar 28, 2017 | 22.00 | 22.80 | 22.00 | 22.00 | 1,373 | -0.60(-2.65%) |
Mar 27, 2017 | 22.40 | 22.60 | 22.00 | 22.60 | 2,254 | +0.20(+0.89%) |
Mar 24, 2017 | 23.20 | 23.20 | 22.20 | 22.40 | 1,986 | -0.60(-2.61%) |
Mar 23, 2017 | 22.60 | 23.20 | 22.20 | 23.00 | 1,681 | +0.80(+3.60%) |
Mar 22, 2017 | 22.60 | 23.00 | 22.40 | 22.20 | 1,557 | -1.00(-4.31%) |
Mar 21, 2017 | 23.00 | 23.40 | 22.20 | 23.20 | 5,078 | +0.60(+2.65%) |
Mar 20, 2017 | 23.60 | 23.60 | 22.40 | 22.60 | 2,253 | +0.40(+1.80%) |
Mar 17, 2017 | 23.80 | 23.80 | 22.20 | 22.20 | 3,996 | -1.40(-5.93%) |
Mar 16, 2017 | 24.20 | 25.00 | 22.80 | 23.60 | 2,431 | -0.60(-2.48%) |
Mar 15, 2017 | 22.40 | 25.60 | 22.40 | 24.20 | 9,032 | +1.80(+8.04%) |
Mar 14, 2017 | 22.60 | 22.80 | 22.40 | 22.40 | 1,523 | +0.00(+0.00%) |
Mar 13, 2017 | 22.00 | 23.40 | 22.00 | 22.40 | 3,744 | +0.00(+0.00%) |
Mar 10, 2017 | 22.80 | 23.40 | 22.00 | 22.40 | 3,055 | -0.40(-1.75%) |
Mar 09, 2017 | 22.40 | 23.60 | 22.40 | 22.80 | 3,237 | +0.20(+0.89%) |
Mar 08, 2017 | 23.00 | 23.00 | 22.40 | 22.60 | 1,564 | +0.20(+0.88%) |
Mar 07, 2017 | 22.60 | 22.80 | 22.40 | 22.40 | 1,695 | +0.00(+0.00%) |
Mar 06, 2017 | 23.40 | 23.60 | 22.40 | 22.40 | 3,096 | -0.20(-0.88%) |
Mar 03, 2017 | 23.40 | 23.60 | 22.60 | 22.60 | 2,946 | -0.40(-1.74%) |
Mar 02, 2017 | 23.40 | 24.40 | 23.00 | 23.00 | 2,093 | -0.60(-2.54%) |