Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.67 | 22.68 | 21.90 | 21.94 | 9,474 | -0.71(-3.13%) |
May 30, 2017 | 22.53 | 22.88 | 22.53 | 22.65 | 14,137 | -0.39(-1.70%) |
May 26, 2017 | 22.61 | 23.24 | 22.61 | 23.04 | 7,647 | +0.76(+3.39%) |
May 25, 2017 | 23.20 | 23.20 | 22.00 | 22.29 | 11,983 | -0.48(-2.10%) |
May 24, 2017 | 22.39 | 23.23 | 22.16 | 22.77 | 36,412 | +0.79(+3.59%) |
May 23, 2017 | 21.77 | 22.21 | 21.77 | 21.98 | 16,512 | +0.60(+2.79%) |
May 22, 2017 | 21.49 | 21.83 | 20.81 | 21.38 | 40,360 | -0.95(-4.24%) |
May 19, 2017 | 21.77 | 22.38 | 21.42 | 22.33 | 64,960 | +2.43(+12.21%) |
May 18, 2017 | 27.09 | 27.09 | 19.13 | 19.90 | 171,472 | -8.62(-30.22%) |
May 17, 2017 | 29.67 | 30.42 | 27.75 | 28.52 | 24,209 | -1.67(-5.54%) |
May 16, 2017 | 30.97 | 31.08 | 29.90 | 30.19 | 18,045 | +0.04(+0.13%) |
May 15, 2017 | 29.94 | 30.39 | 29.49 | 30.15 | 10,493 | +1.33(+4.61%) |
May 12, 2017 | 27.69 | 29.20 | 27.69 | 28.82 | 26,412 | +1.03(+3.72%) |
May 11, 2017 | 27.59 | 28.01 | 27.12 | 27.79 | 8,974 | +0.67(+2.47%) |
May 10, 2017 | 26.78 | 27.57 | 26.78 | 27.12 | 16,586 | +1.39(+5.41%) |
May 09, 2017 | 25.67 | 26.07 | 25.63 | 25.73 | 10,142 | +0.39(+1.53%) |
May 08, 2017 | 26.26 | 26.26 | 24.94 | 25.34 | 5,228 | -0.74(-2.84%) |
May 05, 2017 | 25.02 | 26.08 | 25.02 | 26.08 | 2,662 | +1.28(+5.15%) |
May 04, 2017 | 25.49 | 25.52 | 24.43 | 24.80 | 22,816 | -1.79(-6.71%) |
May 03, 2017 | 26.90 | 26.90 | 26.35 | 26.59 | 6,808 | -0.77(-2.81%) |
May 02, 2017 | 26.46 | 27.48 | 26.46 | 27.36 | 11,361 | +1.03(+3.92%) |
May 01, 2017 | 27.25 | 27.25 | 25.76 | 26.33 | 17,140 | -77.22(-74.57%) |
Apr 28, 2017 | 100.05 | 103.54 | 100.05 | 103.54 | 4,879 | +1.98(+1.95%) |
Apr 27, 2017 | 104.38 | 104.38 | 100.78 | 101.56 | 2,147 | -0.59(-0.58%) |
Apr 26, 2017 | 104.53 | 104.89 | 100.39 | 102.16 | 7,753 | -4.48(-4.20%) |
Apr 25, 2017 | 103.25 | 106.63 | 103.25 | 106.63 | 4,181 | +0.40(+0.38%) |
Apr 24, 2017 | 107.33 | 108.43 | 106.23 | 106.23 | 2,167 | +4.67(+4.60%) |
Apr 21, 2017 | 101.75 | 101.75 | 101.56 | 101.56 | 985 | -1.94(-1.87%) |
Apr 20, 2017 | 103.60 | 103.60 | 103.50 | 103.50 | 834 | +2.18(+2.16%) |
Apr 19, 2017 | 107.09 | 107.09 | 101.31 | 101.31 | 1,280 | -5.93(-5.53%) |
Apr 18, 2017 | 110.15 | 110.15 | 106.15 | 107.24 | 5,421 | -1.00(-0.93%) |
Apr 17, 2017 | 103.63 | 108.25 | 103.63 | 108.25 | 3,295 | +7.32(+7.25%) |
Apr 13, 2017 | 106.59 | 107.20 | 100.93 | 100.93 | 2,341 | -5.46(-5.13%) |
Apr 12, 2017 | 107.00 | 107.15 | 105.87 | 106.39 | 2,290 | -2.04(-1.88%) |
Apr 11, 2017 | 103.54 | 108.43 | 103.54 | 108.43 | 3,261 | -2.42(-2.18%) |
Apr 10, 2017 | 109.26 | 110.85 | 108.47 | 110.85 | 3,195 | +2.11(+1.94%) |
Apr 07, 2017 | 108.17 | 111.95 | 108.17 | 108.74 | 962 | -1.54(-1.40%) |
Apr 06, 2017 | 110.28 | 110.28 | 110.28 | 110.28 | 718 | -0.19(-0.17%) |
Apr 05, 2017 | 115.78 | 117.47 | 110.46 | 110.47 | 5,423 | -3.32(-2.92%) |
Apr 04, 2017 | 110.28 | 113.83 | 110.28 | 113.79 | 1,422 | +3.51(+3.18%) |
Apr 03, 2017 | 110.28 | 111.16 | 109.71 | 110.28 | 2,801 | +1.51(+1.39%) |
Mar 31, 2017 | 108.63 | 109.94 | 106.26 | 108.77 | 2,243 | -1.51(-1.37%) |
Mar 30, 2017 | 111.73 | 111.73 | 110.28 | 110.28 | 935 | -2.82(-2.50%) |
Mar 29, 2017 | 109.05 | 113.13 | 109.05 | 113.10 | 7,910 | +5.64(+5.25%) |
Mar 28, 2017 | 108.33 | 109.00 | 107.46 | 107.46 | 5,076 | +5.26(+5.15%) |
Mar 27, 2017 | 102.19 | 102.19 | 102.19 | 102.19 | 594 | -1.97(-1.89%) |
Mar 24, 2017 | 102.74 | 104.17 | 102.74 | 104.17 | 1,390 | +2.17(+2.12%) |
Mar 23, 2017 | 101.81 | 102.00 | 100.81 | 102.00 | 1,811 | -1.44(-1.39%) |
Mar 22, 2017 | 104.56 | 104.56 | 103.44 | 103.44 | 626 | +1.45(+1.43%) |
Mar 21, 2017 | 110.60 | 110.60 | 101.98 | 101.98 | 1,753 | -8.77(-7.92%) |
Mar 20, 2017 | 104.27 | 110.75 | 104.27 | 110.75 | 1,803 | +5.29(+5.01%) |
Mar 17, 2017 | 106.17 | 106.17 | 105.47 | 105.47 | 559 | -2.88(-2.66%) |
Mar 16, 2017 | 108.51 | 109.05 | 108.34 | 108.34 | 1,697 | -0.02(-0.02%) |
Mar 15, 2017 | 98.20 | 108.65 | 98.20 | 108.37 | 2,221 | +10.16(+10.35%) |
Mar 14, 2017 | 101.11 | 101.11 | 98.20 | 98.20 | 768 | -3.50(-3.44%) |
Mar 13, 2017 | 101.08 | 102.15 | 100.20 | 101.71 | 2,611 | +2.33(+2.35%) |
Mar 10, 2017 | 101.52 | 101.52 | 99.37 | 99.37 | 3,258 | +2.84(+2.94%) |
Mar 09, 2017 | 97.53 | 98.29 | 94.77 | 96.53 | 4,475 | -3.05(-3.06%) |
Mar 08, 2017 | 103.66 | 103.66 | 99.38 | 99.58 | 3,870 | -9.03(-8.31%) |
Mar 07, 2017 | 110.30 | 110.30 | 107.56 | 108.61 | 2,134 | +0.21(+0.19%) |
Mar 06, 2017 | 109.32 | 109.32 | 108.20 | 108.41 | 1,025 | -1.75(-1.59%) |
Mar 03, 2017 | 108.10 | 111.10 | 108.10 | 110.15 | 1,495 | +7.34(+7.14%) |
Mar 02, 2017 | 110.38 | 110.38 | 102.81 | 102.81 | 4,998 | -10.97(-9.64%) |