Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.08 | 23.22 | 22.03 | 22.06 | 185,869 | -0.94(-4.09%) |
May 30, 2017 | 23.31 | 23.35 | 22.99 | 23.00 | 736,916 | -0.32(-1.37%) |
May 26, 2017 | 23.35 | 23.40 | 23.12 | 23.32 | 231,686 | +0.27(+1.17%) |
May 25, 2017 | 22.69 | 23.45 | 22.51 | 23.05 | 981,201 | +1.07(+4.87%) |
May 24, 2017 | 20.62 | 22.69 | 20.60 | 21.98 | 716,348 | +1.68(+8.28%) |
May 23, 2017 | 20.37 | 20.76 | 20.20 | 20.30 | 348,371 | -0.02(-0.10%) |
May 22, 2017 | 20.94 | 21.07 | 19.85 | 20.32 | 948,252 | -1.07(-5.00%) |
May 19, 2017 | 21.63 | 21.90 | 21.21 | 21.39 | 906,830 | +0.84(+4.09%) |
May 18, 2017 | 22.16 | 22.32 | 19.43 | 20.55 | 3,371,487 | -4.65(-18.45%) |
May 17, 2017 | 25.40 | 25.99 | 25.12 | 25.20 | 302,372 | -0.23(-0.90%) |
May 16, 2017 | 25.17 | 25.50 | 24.95 | 25.43 | 281,877 | +0.57(+2.29%) |
May 15, 2017 | 24.85 | 25.75 | 24.51 | 24.86 | 460,632 | +0.66(+2.73%) |
May 12, 2017 | 24.28 | 24.62 | 24.00 | 24.20 | 185,943 | +0.11(+0.46%) |
May 11, 2017 | 24.35 | 24.35 | 23.80 | 24.09 | 245,089 | -0.40(-1.63%) |
May 10, 2017 | 24.43 | 24.77 | 24.37 | 24.49 | 178,484 | +0.24(+0.99%) |
May 09, 2017 | 24.65 | 24.84 | 24.16 | 24.25 | 261,569 | -0.04(-0.16%) |
May 08, 2017 | 25.39 | 25.82 | 24.10 | 24.29 | 295,656 | -0.80(-3.19%) |
May 05, 2017 | 25.12 | 25.57 | 24.74 | 25.09 | 308,066 | +0.41(+1.66%) |
May 04, 2017 | 24.70 | 24.94 | 24.35 | 24.68 | 199,763 | +0.07(+0.28%) |
May 03, 2017 | 24.18 | 24.64 | 23.90 | 24.61 | 215,479 | +0.44(+1.82%) |
May 02, 2017 | 22.92 | 24.50 | 22.81 | 24.17 | 501,773 | +0.81(+3.47%) |
May 01, 2017 | 22.73 | 23.78 | 22.62 | 23.36 | 233,195 | +0.65(+2.86%) |
Apr 28, 2017 | 22.36 | 22.74 | 22.36 | 22.71 | 228,935 | +0.32(+1.43%) |
Apr 27, 2017 | 22.51 | 22.60 | 22.13 | 22.39 | 382,447 | -0.13(-0.58%) |
Apr 26, 2017 | 22.90 | 22.95 | 22.43 | 22.52 | 307,196 | -0.50(-2.17%) |
Apr 25, 2017 | 22.92 | 23.11 | 22.77 | 23.02 | 361,554 | -0.20(-0.86%) |
Apr 24, 2017 | 23.37 | 23.48 | 22.77 | 23.22 | 390,677 | +0.22(+0.96%) |
Apr 21, 2017 | 23.00 | 23.17 | 22.54 | 23.00 | 406,395 | +0.28(+1.23%) |
Apr 20, 2017 | 23.18 | 23.21 | 22.44 | 22.72 | 776,082 | -0.21(-0.92%) |
Apr 19, 2017 | 23.35 | 23.35 | 22.84 | 22.93 | 760,693 | -0.17(-0.74%) |
Apr 18, 2017 | 22.18 | 23.95 | 22.06 | 23.10 | 1,240,427 | +1.04(+4.71%) |
Apr 17, 2017 | 22.05 | 22.19 | 21.85 | 22.06 | 489,862 | +0.18(+0.82%) |
Apr 13, 2017 | 22.03 | 22.18 | 21.68 | 21.88 | 915,090 | -0.06(-0.27%) |
Apr 12, 2017 | 21.42 | 22.03 | 21.33 | 21.94 | 1,090,412 | +0.44(+2.05%) |