Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.85 | 30.70 | 29.65 | 30.60 | 718,361 | +1.00(+3.38%) |
May 30, 2017 | 30.10 | 30.10 | 29.27 | 29.60 | 376,080 | -0.70(-2.31%) |
May 26, 2017 | 30.50 | 30.95 | 29.80 | 30.30 | 712,009 | -0.20(-0.66%) |
May 25, 2017 | 29.30 | 30.50 | 29.20 | 30.50 | 688,712 | +1.40(+4.81%) |
May 24, 2017 | 29.05 | 29.38 | 28.20 | 29.10 | 938,771 | +0.05(+0.17%) |
May 23, 2017 | 28.80 | 29.62 | 28.15 | 29.05 | 818,941 | +0.55(+1.93%) |
May 22, 2017 | 29.70 | 29.95 | 28.50 | 28.50 | 751,944 | -1.15(-3.88%) |
May 19, 2017 | 28.50 | 29.95 | 28.20 | 29.65 | 861,911 | +1.10(+3.85%) |
May 18, 2017 | 28.05 | 29.15 | 27.60 | 28.55 | 905,240 | +1.00(+3.63%) |
May 17, 2017 | 28.15 | 28.20 | 27.50 | 27.55 | 570,169 | -1.00(-3.50%) |
May 16, 2017 | 28.95 | 29.27 | 28.32 | 28.55 | 371,556 | -0.25(-0.87%) |
May 15, 2017 | 29.40 | 29.55 | 28.40 | 28.80 | 451,275 | -0.65(-2.21%) |
May 12, 2017 | 29.05 | 29.95 | 27.30 | 29.45 | 823,549 | -0.25(-0.84%) |
May 11, 2017 | 30.35 | 30.50 | 29.30 | 29.70 | 1,108,617 | -1.05(-3.41%) |
May 10, 2017 | 28.65 | 30.98 | 28.40 | 30.75 | 2,122,350 | +2.15(+7.52%) |
May 09, 2017 | 24.43 | 29.12 | 24.20 | 28.60 | 3,438,668 | +5.75(+25.16%) |
May 08, 2017 | 23.10 | 23.60 | 22.80 | 22.85 | 1,053,831 | -0.35(-1.51%) |
May 05, 2017 | 24.90 | 25.00 | 22.73 | 23.20 | 1,213,500 | -1.65(-6.64%) |
May 04, 2017 | 24.85 | 25.02 | 24.55 | 24.85 | 400,465 | +0.05(+0.20%) |
May 03, 2017 | 24.80 | 25.05 | 24.50 | 24.80 | 508,043 | -0.20(-0.80%) |
May 02, 2017 | 25.10 | 25.60 | 24.85 | 25.00 | 558,642 | -0.10(-0.40%) |
May 01, 2017 | 24.80 | 25.30 | 24.50 | 25.10 | 418,016 | +0.30(+1.21%) |
Apr 28, 2017 | 25.10 | 25.45 | 24.45 | 24.80 | 625,616 | -0.30(-1.20%) |
Apr 27, 2017 | 25.75 | 25.75 | 25.00 | 25.10 | 469,126 | -0.65(-2.52%) |
Apr 26, 2017 | 25.55 | 25.85 | 25.25 | 25.75 | 245,189 | +0.30(+1.18%) |
Apr 25, 2017 | 25.60 | 26.00 | 25.40 | 25.45 | 286,205 | -0.10(-0.39%) |
Apr 24, 2017 | 26.00 | 26.45 | 25.30 | 25.55 | 236,599 | -0.20(-0.78%) |
Apr 21, 2017 | 26.45 | 26.45 | 25.50 | 25.75 | 464,204 | -0.70(-2.65%) |
Apr 20, 2017 | 25.85 | 26.45 | 25.70 | 26.45 | 351,349 | +0.70(+2.72%) |
Apr 19, 2017 | 25.75 | 26.30 | 25.05 | 25.75 | 552,647 | -0.05(-0.19%) |
Apr 18, 2017 | 25.35 | 26.00 | 24.40 | 25.80 | 589,639 | +0.35(+1.38%) |
Apr 17, 2017 | 24.65 | 25.45 | 24.50 | 25.45 | 335,197 | +0.75(+3.04%) |
Apr 13, 2017 | 24.20 | 24.70 | 24.05 | 24.70 | 312,322 | +0.55(+2.28%) |
Apr 12, 2017 | 24.75 | 24.95 | 23.65 | 24.15 | 500,213 | -0.60(-2.42%) |
Apr 11, 2017 | 24.75 | 24.90 | 24.50 | 24.75 | 223,663 | +0.00(+0.00%) |
Apr 10, 2017 | 25.00 | 25.25 | 24.65 | 24.75 | 451,764 | -0.10(-0.40%) |
Apr 07, 2017 | 25.25 | 25.25 | 24.55 | 24.85 | 734,415 | -0.45(-1.78%) |
Apr 06, 2017 | 25.15 | 25.40 | 24.20 | 25.30 | 842,786 | +0.05(+0.20%) |
Apr 05, 2017 | 24.95 | 26.00 | 24.90 | 25.25 | 557,861 | +0.35(+1.41%) |
Apr 04, 2017 | 24.80 | 25.10 | 24.70 | 24.90 | 284,452 | +0.15(+0.61%) |
Apr 03, 2017 | 25.00 | 25.20 | 24.55 | 24.75 | 603,476 | -0.25(-1.00%) |
Mar 31, 2017 | 25.30 | 25.70 | 24.82 | 25.00 | 624,494 | -0.20(-0.79%) |
Mar 30, 2017 | 25.00 | 25.35 | 24.85 | 25.20 | 481,140 | +0.25(+1.00%) |
Mar 29, 2017 | 25.80 | 26.45 | 24.85 | 24.95 | 1,258,802 | -0.75(-2.92%) |
Mar 28, 2017 | 25.65 | 26.00 | 25.40 | 25.70 | 989,308 | +0.05(+0.19%) |
Mar 27, 2017 | 25.35 | 25.75 | 24.65 | 25.65 | 1,085,450 | +0.20(+0.79%) |
Mar 24, 2017 | 24.00 | 25.80 | 24.00 | 25.45 | 1,289,843 | +1.50(+6.26%) |
Mar 23, 2017 | 23.90 | 24.00 | 23.50 | 23.95 | 533,386 | +0.05(+0.21%) |
Mar 22, 2017 | 23.95 | 24.05 | 23.45 | 23.90 | 996,708 | -0.05(-0.21%) |
Mar 21, 2017 | 23.35 | 24.05 | 23.10 | 23.95 | 1,048,193 | +0.65(+2.79%) |
Mar 20, 2017 | 23.40 | 23.50 | 22.70 | 23.30 | 724,282 | -0.15(-0.64%) |
Mar 17, 2017 | 22.50 | 23.65 | 22.50 | 23.45 | 1,398,816 | +1.20(+5.39%) |
Mar 16, 2017 | 22.05 | 22.30 | 21.75 | 22.25 | 595,075 | +0.15(+0.68%) |
Mar 15, 2017 | 21.30 | 22.20 | 21.25 | 22.10 | 870,150 | +1.15(+5.49%) |
Mar 14, 2017 | 21.05 | 21.25 | 20.85 | 20.95 | 390,115 | -0.20(-0.95%) |
Mar 13, 2017 | 20.95 | 21.25 | 20.55 | 21.15 | 602,823 | +0.15(+0.71%) |
Mar 10, 2017 | 19.85 | 21.07 | 19.85 | 21.00 | 783,512 | +1.15(+5.79%) |
Mar 09, 2017 | 20.00 | 20.35 | 19.60 | 19.85 | 846,101 | +0.05(+0.25%) |
Mar 08, 2017 | 20.00 | 20.25 | 19.70 | 19.80 | 775,624 | -0.20(-1.00%) |
Mar 07, 2017 | 21.00 | 21.00 | 20.00 | 20.00 | 1,046,613 | -1.00(-4.76%) |
Mar 06, 2017 | 22.15 | 22.25 | 20.95 | 21.00 | 642,414 | -1.30(-5.83%) |
Mar 03, 2017 | 23.50 | 23.50 | 21.65 | 22.30 | 1,003,163 | -1.25(-5.31%) |
Mar 02, 2017 | 21.80 | 23.75 | 21.63 | 23.55 | 1,957,007 | +1.10(+4.90%) |