Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.00 | 28.00 | 27.00 | 28.00 | 11,824 | +1.00(+3.70%) |
May 30, 2017 | 27.80 | 27.94 | 27.00 | 27.00 | 14,725 | -1.20(-4.26%) |
May 26, 2017 | 28.20 | 28.40 | 27.60 | 28.20 | 7,875 | +0.00(+0.00%) |
May 25, 2017 | 27.60 | 28.40 | 27.40 | 28.20 | 12,997 | +0.60(+2.17%) |
May 24, 2017 | 28.00 | 28.60 | 27.40 | 27.60 | 10,961 | +0.00(+0.00%) |
May 23, 2017 | 28.00 | 28.20 | 27.40 | 27.60 | 10,593 | -0.60(-2.13%) |
May 22, 2017 | 28.20 | 28.42 | 27.60 | 28.20 | 6,263 | +0.20(+0.71%) |
May 19, 2017 | 27.60 | 28.80 | 27.60 | 28.00 | 7,695 | +0.60(+2.19%) |
May 18, 2017 | 28.20 | 28.80 | 27.00 | 27.40 | 15,794 | -0.80(-2.84%) |
May 17, 2017 | 27.60 | 29.40 | 27.50 | 28.20 | 22,188 | +0.60(+2.17%) |
May 16, 2017 | 28.60 | 28.70 | 27.00 | 27.60 | 18,966 | -0.80(-2.82%) |
May 15, 2017 | 29.40 | 29.60 | 28.00 | 28.40 | 22,209 | -1.40(-4.70%) |
May 12, 2017 | 30.40 | 30.60 | 28.40 | 29.80 | 21,395 | -0.60(-1.97%) |
May 11, 2017 | 30.40 | 31.00 | 28.20 | 30.40 | 24,273 | -0.60(-1.94%) |
May 10, 2017 | 31.00 | 31.53 | 30.00 | 31.00 | 17,604 | -0.60(-1.90%) |
May 09, 2017 | 29.80 | 31.80 | 28.40 | 31.60 | 66,450 | +1.80(+6.04%) |
May 08, 2017 | 27.20 | 32.40 | 26.80 | 29.80 | 115,035 | +3.00(+11.19%) |
May 05, 2017 | 26.40 | 27.40 | 26.00 | 26.80 | 20,839 | +0.00(+0.00%) |
May 04, 2017 | 27.80 | 28.00 | 26.00 | 26.80 | 40,133 | -0.20(-0.74%) |
May 03, 2017 | 28.00 | 28.60 | 27.00 | 27.00 | 37,385 | -1.20(-4.26%) |
May 02, 2017 | 30.00 | 30.00 | 28.00 | 28.20 | 41,559 | -1.20(-4.08%) |
May 01, 2017 | 29.60 | 30.60 | 28.80 | 29.40 | 46,444 | +0.80(+2.80%) |
Apr 28, 2017 | 28.60 | 29.00 | 27.40 | 28.60 | 56,190 | +0.00(+0.00%) |
Apr 27, 2017 | 27.20 | 30.40 | 26.60 | 28.60 | 496,146 | -12.00(-29.56%) |
Apr 26, 2017 | 49.20 | 49.20 | 39.00 | 40.60 | 141,482 | -8.40(-17.14%) |
Apr 25, 2017 | 53.80 | 53.80 | 46.00 | 49.00 | 96,206 | -5.80(-10.58%) |
Apr 24, 2017 | 69.00 | 73.40 | 50.20 | 54.80 | 859,260 | +18.20(+49.73%) |
Apr 21, 2017 | 36.40 | 36.60 | 35.40 | 36.60 | 14,740 | +0.28(+0.77%) |
Apr 20, 2017 | 37.20 | 37.20 | 35.90 | 36.32 | 1,900 | -1.08(-2.89%) |
Apr 19, 2017 | 37.00 | 37.40 | 35.20 | 37.40 | 4,531 | +0.20(+0.54%) |
Apr 18, 2017 | 36.60 | 37.80 | 36.20 | 37.20 | 3,347 | +1.00(+2.76%) |
Apr 17, 2017 | 37.00 | 37.40 | 36.00 | 36.20 | 3,720 | -0.40(-1.09%) |
Apr 13, 2017 | 37.40 | 38.40 | 36.20 | 36.60 | 1,987 | -0.80(-2.14%) |
Apr 12, 2017 | 37.40 | 38.20 | 36.00 | 37.40 | 6,802 | +0.60(+1.63%) |
Apr 11, 2017 | 37.20 | 38.00 | 36.00 | 36.80 | 6,196 | -1.80(-4.66%) |
Apr 10, 2017 | 36.00 | 39.40 | 33.60 | 38.60 | 29,997 | -4.40(-10.23%) |
Apr 07, 2017 | 42.60 | 43.40 | 42.00 | 43.00 | 4,147 | +0.40(+0.94%) |
Apr 06, 2017 | 42.40 | 43.40 | 41.00 | 42.60 | 7,088 | +0.80(+1.91%) |
Apr 05, 2017 | 44.40 | 45.40 | 40.40 | 41.80 | 9,710 | -2.20(-5.00%) |
Apr 04, 2017 | 44.40 | 45.96 | 42.60 | 44.00 | 8,861 | +0.40(+0.92%) |
Apr 03, 2017 | 44.20 | 45.60 | 43.00 | 43.60 | 5,217 | -0.60(-1.36%) |
Mar 31, 2017 | 45.40 | 46.60 | 44.20 | 44.20 | 7,325 | -1.00(-2.21%) |
Mar 30, 2017 | 44.60 | 46.40 | 44.37 | 45.20 | 5,523 | +0.00(+0.00%) |
Mar 29, 2017 | 43.60 | 45.80 | 42.40 | 45.20 | 8,224 | +1.60(+3.67%) |
Mar 28, 2017 | 43.80 | 50.80 | 43.00 | 43.60 | 60,801 | +0.20(+0.46%) |
Mar 27, 2017 | 42.20 | 44.00 | 41.00 | 43.40 | 16,325 | +1.00(+2.36%) |
Mar 24, 2017 | 42.20 | 43.20 | 41.00 | 42.40 | 5,881 | +1.40(+3.41%) |
Mar 23, 2017 | 42.20 | 43.40 | 40.60 | 41.00 | 4,930 | -0.80(-1.91%) |
Mar 22, 2017 | 41.20 | 43.36 | 40.00 | 41.80 | 5,008 | +0.40(+0.97%) |
Mar 21, 2017 | 43.00 | 43.80 | 40.60 | 41.40 | 5,723 | -1.20(-2.82%) |
Mar 20, 2017 | 46.60 | 46.60 | 42.40 | 42.60 | 6,279 | -4.20(-8.97%) |
Mar 17, 2017 | 41.20 | 46.80 | 40.20 | 46.80 | 16,280 | +6.60(+16.42%) |
Mar 16, 2017 | 42.60 | 47.00 | 39.60 | 40.20 | 18,074 | -1.60(-3.83%) |
Mar 15, 2017 | 41.60 | 42.60 | 39.20 | 41.80 | 9,539 | +0.80(+1.95%) |
Mar 14, 2017 | 42.20 | 42.20 | 38.00 | 41.00 | 12,319 | -1.20(-2.84%) |
Mar 13, 2017 | 44.00 | 44.40 | 42.20 | 42.20 | 6,998 | -1.20(-2.76%) |
Mar 10, 2017 | 45.20 | 45.20 | 42.60 | 43.40 | 7,532 | +0.00(+0.00%) |
Mar 09, 2017 | 44.80 | 44.80 | 43.00 | 43.40 | 7,153 | -1.60(-3.56%) |
Mar 08, 2017 | 50.80 | 50.80 | 42.40 | 45.00 | 19,153 | -3.80(-7.79%) |
Mar 07, 2017 | 48.80 | 49.77 | 48.00 | 48.80 | 5,258 | +0.60(+1.24%) |
Mar 06, 2017 | 50.60 | 51.10 | 48.20 | 48.20 | 5,824 | -2.40(-4.74%) |
Mar 03, 2017 | 51.20 | 51.38 | 50.00 | 50.60 | 3,253 | -0.80(-1.56%) |
Mar 02, 2017 | 51.00 | 52.40 | 50.20 | 51.40 | 5,951 | -0.20(-0.39%) |