Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.52 | 23.89 | 22.62 | 23.38 | 168,307 | -2.02(-7.95%) |
May 30, 2017 | 24.93 | 25.76 | 24.65 | 25.40 | 150,849 | -0.26(-1.01%) |
May 26, 2017 | 24.65 | 25.80 | 24.48 | 25.66 | 67,051 | +1.61(+6.69%) |
May 25, 2017 | 27.70 | 28.20 | 23.80 | 24.05 | 224,241 | -4.38(-15.41%) |
May 24, 2017 | 28.56 | 29.20 | 26.41 | 28.43 | 96,721 | -0.30(-1.04%) |
May 23, 2017 | 28.35 | 28.75 | 28.05 | 28.73 | 48,051 | +0.77(+2.75%) |
May 22, 2017 | 28.06 | 28.39 | 27.77 | 27.96 | 118,966 | +0.53(+1.93%) |
May 19, 2017 | 26.83 | 27.54 | 26.83 | 27.43 | 149,590 | +1.68(+6.52%) |
May 18, 2017 | 24.81 | 26.11 | 24.65 | 25.75 | 74,438 | +0.47(+1.86%) |
May 17, 2017 | 25.33 | 26.07 | 23.91 | 25.28 | 138,390 | +0.52(+2.10%) |
May 16, 2017 | 25.57 | 25.85 | 24.68 | 24.76 | 52,997 | -0.43(-1.71%) |
May 15, 2017 | 25.91 | 25.96 | 24.92 | 25.19 | 78,941 | +1.53(+6.47%) |
May 12, 2017 | 23.72 | 23.81 | 22.96 | 23.66 | 71,442 | +0.12(+0.51%) |
May 11, 2017 | 23.95 | 24.14 | 23.28 | 23.54 | 95,479 | +0.55(+2.39%) |
May 10, 2017 | 21.92 | 23.50 | 21.89 | 22.99 | 75,968 | +1.91(+9.06%) |
May 09, 2017 | 21.48 | 21.65 | 20.56 | 21.08 | 84,700 | -0.74(-3.39%) |
May 08, 2017 | 21.58 | 22.25 | 20.91 | 21.82 | 58,533 | +0.14(+0.65%) |
May 05, 2017 | 20.40 | 22.03 | 20.40 | 21.68 | 67,526 | +1.27(+6.22%) |
May 04, 2017 | 22.45 | 22.45 | 20.28 | 20.41 | 209,594 | -3.45(-14.46%) |
May 03, 2017 | 23.80 | 24.10 | 23.21 | 23.86 | 40,233 | +0.16(+0.70%) |
May 02, 2017 | 25.41 | 25.41 | 23.25 | 23.70 | 68,379 | -1.70(-6.68%) |
May 01, 2017 | 25.61 | 25.65 | 25.11 | 25.39 | 23,818 | -0.58(-2.23%) |
Apr 28, 2017 | 26.38 | 26.61 | 25.74 | 25.97 | 29,676 | -0.13(-0.50%) |
Apr 27, 2017 | 25.15 | 26.14 | 24.65 | 26.10 | 50,685 | -0.10(-0.38%) |
Apr 26, 2017 | 26.01 | 27.50 | 25.95 | 26.20 | 69,678 | -0.81(-3.00%) |
Apr 25, 2017 | 25.85 | 27.68 | 25.73 | 27.01 | 59,613 | +0.85(+3.25%) |
Apr 24, 2017 | 26.49 | 26.56 | 25.90 | 26.16 | 27,507 | -0.53(-1.99%) |
Apr 21, 2017 | 28.07 | 28.37 | 26.10 | 26.69 | 66,900 | -1.81(-6.35%) |
Apr 20, 2017 | 28.86 | 29.36 | 28.40 | 28.50 | 33,044 | -0.52(-1.79%) |
Apr 19, 2017 | 31.19 | 31.25 | 28.52 | 29.02 | 14,562 | -3.70(-11.31%) |
Apr 18, 2017 | 32.58 | 32.78 | 32.08 | 32.72 | 9,301 | -0.22(-0.67%) |
Apr 17, 2017 | 33.70 | 33.70 | 32.91 | 32.94 | 7,857 | -0.69(-2.05%) |
Apr 13, 2017 | 33.93 | 34.11 | 33.45 | 33.63 | 10,009 | +0.16(+0.48%) |
Apr 12, 2017 | 34.63 | 34.64 | 33.47 | 33.47 | 10,461 | -0.37(-1.11%) |
Apr 11, 2017 | 33.60 | 34.08 | 33.04 | 33.84 | 9,674 | +0.25(+0.74%) |
Apr 10, 2017 | 33.19 | 33.63 | 32.93 | 33.60 | 13,235 | +1.50(+4.66%) |
Apr 07, 2017 | 31.53 | 32.16 | 31.39 | 32.10 | 8,396 | +0.94(+3.02%) |
Apr 06, 2017 | 30.90 | 31.37 | 30.80 | 31.16 | 6,225 | +0.68(+2.25%) |
Apr 05, 2017 | 31.21 | 31.43 | 30.00 | 30.48 | 8,753 | +0.49(+1.64%) |
Apr 04, 2017 | 29.22 | 29.98 | 29.08 | 29.98 | 3,291 | +1.32(+4.61%) |
Apr 03, 2017 | 29.26 | 29.38 | 28.50 | 28.66 | 12,003 | -0.76(-2.58%) |
Mar 31, 2017 | 28.42 | 29.42 | 28.42 | 29.42 | 11,377 | +0.59(+2.05%) |
Mar 30, 2017 | 28.28 | 28.96 | 27.94 | 28.83 | 18,579 | +1.54(+5.64%) |
Mar 29, 2017 | 25.87 | 27.49 | 25.87 | 27.29 | 28,729 | +1.70(+6.64%) |
Mar 28, 2017 | 25.36 | 26.05 | 25.34 | 25.59 | 7,880 | +0.84(+3.39%) |