Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.51 | 29.65 | 28.00 | 28.10 | 1,178 | -0.46(-1.62%) |
May 30, 2017 | 29.25 | 29.25 | 28.00 | 28.56 | 1,830 | +0.16(+0.58%) |
May 26, 2017 | 29.50 | 29.50 | 28.20 | 28.40 | 775 | -0.30(-1.05%) |
May 25, 2017 | 28.60 | 30.00 | 28.60 | 28.70 | 647 | +0.30(+1.06%) |
May 24, 2017 | 29.70 | 29.70 | 28.30 | 28.40 | 977 | -1.60(-5.33%) |
May 23, 2017 | 31.10 | 31.10 | 29.70 | 30.00 | 1,483 | -0.40(-1.32%) |
May 22, 2017 | 31.50 | 31.50 | 30.20 | 30.40 | 260 | +0.40(+1.33%) |
May 19, 2017 | 30.10 | 30.10 | 29.70 | 30.00 | 1,193 | +0.00(+0.00%) |
May 18, 2017 | 30.30 | 30.35 | 29.90 | 30.00 | 1,339 | -0.40(-1.32%) |
May 17, 2017 | 31.10 | 31.10 | 30.40 | 30.40 | 1,023 | -1.20(-3.80%) |
May 16, 2017 | 31.80 | 31.80 | 31.07 | 31.60 | 1,438 | +0.20(+0.64%) |
May 15, 2017 | 32.50 | 32.50 | 30.80 | 31.40 | 1,575 | +1.40(+4.67%) |
May 12, 2017 | 29.70 | 30.50 | 29.70 | 30.00 | 1,488 | +0.00(+0.00%) |
May 11, 2017 | 30.00 | 30.15 | 30.00 | 30.00 | 319 | -0.50(-1.64%) |
May 10, 2017 | 31.13 | 31.13 | 29.60 | 30.50 | 5,886 | -0.40(-1.29%) |
May 09, 2017 | 31.00 | 31.80 | 30.90 | 30.90 | 984 | -0.10(-0.32%) |
May 08, 2017 | 31.20 | 31.75 | 30.90 | 31.00 | 755 | +0.00(+0.00%) |
May 05, 2017 | 30.60 | 31.20 | 30.60 | 31.00 | 221 | -0.20(-0.64%) |
May 04, 2017 | 31.35 | 31.35 | 30.30 | 31.20 | 1,077 | +0.30(+0.97%) |
May 03, 2017 | 31.39 | 31.80 | 30.70 | 30.90 | 1,642 | -0.40(-1.28%) |
May 02, 2017 | 31.50 | 32.30 | 31.01 | 31.30 | 2,274 | -0.30(-0.95%) |
May 01, 2017 | 31.25 | 31.60 | 30.50 | 31.60 | 1,643 | +1.30(+4.29%) |
Apr 28, 2017 | 29.90 | 31.20 | 29.90 | 30.30 | 4,703 | +0.70(+2.36%) |
Apr 27, 2017 | 29.90 | 30.25 | 29.50 | 29.60 | 2,358 | -0.50(-1.66%) |
Apr 26, 2017 | 29.40 | 30.40 | 29.40 | 30.10 | 823 | +0.30(+1.01%) |
Apr 25, 2017 | 30.25 | 30.50 | 29.60 | 29.80 | 1,168 | -0.60(-1.97%) |
Apr 24, 2017 | 31.00 | 31.28 | 30.00 | 30.40 | 3,611 | -0.60(-1.94%) |
Apr 21, 2017 | 30.65 | 31.70 | 30.30 | 31.00 | 2,919 | +0.50(+1.64%) |
Apr 20, 2017 | 30.80 | 31.60 | 29.70 | 30.50 | 4,389 | -0.25(-0.81%) |
Apr 19, 2017 | 33.10 | 33.10 | 30.65 | 30.75 | 4,566 | -0.25(-0.81%) |
Apr 18, 2017 | 32.80 | 33.40 | 29.70 | 31.00 | 3,234 | -2.00(-6.06%) |
Apr 17, 2017 | 32.70 | 34.79 | 32.70 | 33.00 | 2,317 | +0.90(+2.80%) |