Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.05 | 22.05 | 21.27 | 21.61 | 521,429 | -0.49(-2.21%) |
May 30, 2017 | 22.10 | 22.18 | 21.76 | 22.10 | 685,615 | +0.07(+0.32%) |
May 26, 2017 | 21.29 | 22.03 | 21.12 | 22.03 | 619,563 | +0.70(+3.30%) |
May 25, 2017 | 21.60 | 21.89 | 20.97 | 21.32 | 804,684 | -0.03(-0.13%) |
May 24, 2017 | 20.92 | 21.78 | 20.76 | 21.35 | 574,585 | +0.38(+1.82%) |
May 23, 2017 | 20.77 | 21.23 | 20.53 | 20.97 | 810,229 | +0.25(+1.20%) |
May 22, 2017 | 20.77 | 21.13 | 20.52 | 20.72 | 1,126,568 | -0.01(-0.04%) |
May 19, 2017 | 20.65 | 21.41 | 20.55 | 20.73 | 828,046 | -0.14(-0.68%) |
May 18, 2017 | 20.76 | 21.52 | 20.35 | 20.87 | 654,589 | +0.05(+0.26%) |
May 17, 2017 | 21.32 | 21.77 | 20.43 | 20.82 | 1,047,278 | -0.65(-3.03%) |
May 16, 2017 | 21.92 | 22.14 | 21.20 | 21.47 | 1,612,258 | -0.56(-2.54%) |
May 15, 2017 | 22.21 | 22.46 | 21.92 | 22.03 | 506,375 | -0.22(-1.00%) |
May 12, 2017 | 21.90 | 22.32 | 21.75 | 22.25 | 602,523 | +0.24(+1.09%) |
May 11, 2017 | 22.37 | 22.54 | 21.82 | 22.01 | 629,758 | -0.46(-2.06%) |
May 10, 2017 | 22.21 | 22.80 | 21.97 | 22.47 | 1,113,768 | +0.27(+1.20%) |
May 09, 2017 | 21.56 | 22.31 | 21.45 | 22.21 | 796,719 | +0.68(+3.14%) |
May 08, 2017 | 21.35 | 21.98 | 21.26 | 21.53 | 1,518,833 | +0.21(+1.00%) |
May 05, 2017 | 21.49 | 21.67 | 21.02 | 21.32 | 1,314,135 | +0.15(+0.71%) |
May 04, 2017 | 22.28 | 22.33 | 21.16 | 21.16 | 5,612,792 | -1.14(-5.11%) |
May 03, 2017 | 23.18 | 23.87 | 22.06 | 22.30 | 2,305,354 | -0.85(-3.69%) |
May 02, 2017 | 23.04 | 23.58 | 22.91 | 23.16 | 1,029,247 | +0.25(+1.09%) |
May 01, 2017 | 22.90 | 23.14 | 22.52 | 22.91 | 519,101 | +0.30(+1.34%) |
Apr 28, 2017 | 23.58 | 23.58 | 22.41 | 22.61 | 466,627 | -0.71(-3.05%) |
Apr 27, 2017 | 23.78 | 23.80 | 23.16 | 23.32 | 638,618 | -0.28(-1.21%) |
Apr 26, 2017 | 23.80 | 24.02 | 23.13 | 23.60 | 957,540 | +0.38(+1.65%) |
Apr 25, 2017 | 24.01 | 24.02 | 22.65 | 23.22 | 612,347 | -0.26(-1.10%) |
Apr 24, 2017 | 23.75 | 23.98 | 23.14 | 23.48 | 293,809 | +0.62(+2.73%) |
Apr 21, 2017 | 22.35 | 23.09 | 22.35 | 22.85 | 589,724 | +0.61(+2.76%) |
Apr 20, 2017 | 22.29 | 22.50 | 21.99 | 22.24 | 552,363 | +0.05(+0.24%) |
Apr 19, 2017 | 21.80 | 22.37 | 21.73 | 22.19 | 1,215,235 | +0.84(+3.92%) |
Apr 18, 2017 | 20.83 | 21.93 | 20.83 | 21.35 | 3,419,640 | +0.52(+2.48%) |
Apr 17, 2017 | 21.31 | 21.34 | 20.11 | 20.84 | 2,174,780 | -0.36(-1.68%) |
Apr 13, 2017 | 22.93 | 23.03 | 20.71 | 21.19 | 4,160,608 | -1.72(-7.50%) |
Apr 12, 2017 | 24.40 | 24.56 | 22.67 | 22.91 | 1,127,561 | -1.55(-6.33%) |
Apr 11, 2017 | 24.60 | 24.82 | 24.04 | 24.46 | 667,105 | -0.44(-1.75%) |
Apr 10, 2017 | 24.91 | 25.33 | 24.25 | 24.89 | 917,601 | +0.36(+1.49%) |
Apr 07, 2017 | 24.42 | 24.80 | 24.13 | 24.53 | 470,285 | +0.02(+0.07%) |
Apr 06, 2017 | 25.04 | 25.46 | 24.03 | 24.51 | 1,814,660 | -0.40(-1.61%) |
Apr 05, 2017 | 24.90 | 25.35 | 23.13 | 24.91 | 3,572,838 | +0.67(+2.75%) |
Apr 04, 2017 | 28.47 | 28.91 | 23.58 | 24.24 | 4,171,778 | -3.34(-12.10%) |