Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.52 | 23.33 | 22.48 | 22.80 | 165,012 | +0.15(+0.66%) |
May 30, 2017 | 23.08 | 23.09 | 22.59 | 22.65 | 68,394 | -0.14(-0.61%) |
May 26, 2017 | 23.28 | 23.29 | 22.73 | 22.79 | 47,023 | -0.36(-1.56%) |
May 25, 2017 | 22.94 | 23.33 | 22.83 | 23.15 | 117,176 | +0.21(+0.92%) |
May 24, 2017 | 23.49 | 23.74 | 22.86 | 22.94 | 85,848 | -0.63(-2.67%) |
May 23, 2017 | 23.45 | 23.76 | 23.36 | 23.57 | 120,229 | -0.05(-0.21%) |
May 22, 2017 | 24.02 | 24.02 | 23.47 | 23.62 | 128,579 | -1.10(-4.45%) |
May 19, 2017 | 25.65 | 25.66 | 24.28 | 24.72 | 213,154 | -1.85(-6.96%) |
May 18, 2017 | 27.02 | 27.16 | 25.75 | 26.57 | 593,688 | -0.58(-2.14%) |
May 17, 2017 | 24.46 | 27.21 | 24.10 | 27.15 | 497,050 | +4.13(+17.94%) |
May 16, 2017 | 23.01 | 23.25 | 22.91 | 23.02 | 100,366 | -0.26(-1.12%) |
May 15, 2017 | 23.50 | 23.52 | 23.18 | 23.28 | 70,006 | -0.48(-2.02%) |
May 12, 2017 | 23.92 | 24.01 | 23.76 | 23.76 | 61,979 | -0.03(-0.13%) |
May 11, 2017 | 24.16 | 24.66 | 23.77 | 23.79 | 209,247 | -0.04(-0.17%) |
May 10, 2017 | 23.90 | 23.90 | 23.65 | 23.83 | 73,822 | +0.04(+0.17%) |
May 09, 2017 | 23.46 | 23.93 | 23.43 | 23.79 | 228,051 | -0.03(-0.13%) |
May 08, 2017 | 24.06 | 24.10 | 23.67 | 23.82 | 102,047 | -0.63(-2.58%) |
May 05, 2017 | 24.27 | 24.55 | 24.15 | 24.45 | 117,522 | +0.14(+0.58%) |
May 04, 2017 | 24.56 | 25.14 | 24.25 | 24.31 | 176,619 | -0.59(-2.37%) |
May 03, 2017 | 24.73 | 25.02 | 24.55 | 24.90 | 138,823 | +0.47(+1.92%) |
May 02, 2017 | 24.34 | 24.68 | 24.32 | 24.43 | 106,753 | +0.06(+0.25%) |
May 01, 2017 | 25.11 | 25.13 | 24.19 | 24.37 | 182,579 | -1.00(-3.94%) |
Apr 28, 2017 | 25.39 | 25.66 | 25.33 | 25.37 | 194,264 | +0.03(+0.12%) |
Apr 27, 2017 | 25.34 | 25.66 | 25.29 | 25.34 | 159,505 | -0.26(-1.02%) |
Apr 26, 2017 | 25.45 | 26.00 | 25.34 | 25.60 | 267,500 | +0.24(+0.95%) |
Apr 25, 2017 | 25.58 | 25.69 | 25.30 | 25.36 | 228,888 | -0.65(-2.50%) |
Apr 24, 2017 | 26.72 | 27.09 | 25.90 | 26.01 | 394,601 | -3.08(-10.59%) |
Apr 21, 2017 | 29.20 | 29.71 | 29.06 | 29.09 | 343,273 | +0.08(+0.28%) |
Apr 20, 2017 | 29.35 | 29.80 | 28.78 | 29.01 | 442,950 | -0.76(-2.55%) |
Apr 19, 2017 | 28.63 | 29.95 | 28.45 | 29.77 | 474,740 | +0.67(+2.30%) |
Apr 18, 2017 | 29.69 | 30.21 | 29.05 | 29.10 | 432,287 | -0.21(-0.72%) |
Apr 17, 2017 | 30.35 | 30.35 | 29.31 | 29.31 | 337,440 | -1.54(-4.99%) |
Apr 13, 2017 | 30.38 | 31.07 | 29.78 | 30.85 | 448,149 | +0.61(+2.02%) |
Apr 12, 2017 | 30.19 | 30.54 | 29.74 | 30.24 | 299,854 | +0.09(+0.30%) |
Apr 11, 2017 | 29.55 | 30.44 | 29.36 | 30.15 | 547,146 | +1.32(+4.58%) |
Apr 10, 2017 | 27.93 | 28.84 | 27.60 | 28.83 | 305,198 | +1.03(+3.71%) |
Apr 07, 2017 | 27.25 | 27.88 | 27.01 | 27.80 | 262,081 | +0.94(+3.50%) |
Apr 06, 2017 | 27.07 | 27.25 | 26.31 | 26.86 | 244,941 | -0.48(-1.76%) |
Apr 05, 2017 | 26.19 | 27.43 | 25.90 | 27.34 | 302,312 | +0.88(+3.33%) |
Apr 04, 2017 | 27.19 | 27.28 | 26.38 | 26.46 | 96,769 | -0.35(-1.31%) |
Apr 03, 2017 | 26.70 | 27.77 | 26.57 | 26.81 | 210,425 | +0.14(+0.52%) |
Mar 31, 2017 | 26.26 | 26.74 | 26.11 | 26.67 | 80,129 | +0.47(+1.79%) |
Mar 30, 2017 | 26.16 | 26.48 | 26.01 | 26.20 | 116,190 | +0.09(+0.34%) |
Mar 29, 2017 | 26.14 | 26.32 | 25.86 | 26.11 | 107,950 | -0.14(-0.53%) |
Mar 28, 2017 | 27.47 | 27.47 | 26.19 | 26.25 | 275,063 | -1.48(-5.34%) |
Mar 27, 2017 | 29.42 | 29.55 | 27.48 | 27.73 | 395,499 | -0.57(-2.01%) |
Mar 24, 2017 | 28.35 | 29.54 | 27.79 | 28.30 | 290,886 | -0.56(-1.94%) |
Mar 23, 2017 | 28.97 | 27.54 | 28.86 | 264,152 | +0.95(+3.40%) | |
Mar 22, 2017 | 28.00 | 28.40 | 27.50 | 27.91 | 387,027 | +0.16(+0.58%) |
Mar 21, 2017 | 26.23 | 28.00 | 26.03 | 27.75 | 663,915 | +1.08(+4.05%) |
Mar 20, 2017 | 26.70 | 26.76 | 26.39 | 26.67 | 135,904 | -0.05(-0.19%) |
Mar 17, 2017 | 26.83 | 26.89 | 26.33 | 26.72 | 242,727 | -0.31(-1.15%) |