Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.30 | 27.54 | 26.18 | 27.30 | 1,065 | +0.40(+1.50%) |
May 30, 2017 | 28.13 | 30.08 | 26.46 | 26.89 | 6,430 | -1.80(-6.26%) |
May 26, 2017 | 30.64 | 30.64 | 27.07 | 28.69 | 11,944 | -1.08(-3.61%) |
May 25, 2017 | 32.03 | 32.03 | 26.82 | 29.77 | 19,094 | +1.63(+5.80%) |
May 24, 2017 | 27.30 | 28.41 | 27.02 | 28.13 | 298 | +1.39(+5.21%) |
May 23, 2017 | 26.74 | 28.69 | 26.74 | 26.74 | 510 | +0.00(+0.00%) |
May 22, 2017 | 26.69 | 29.53 | 26.46 | 26.74 | 3,232 | +0.00(+0.00%) |
May 19, 2017 | 27.16 | 29.80 | 26.46 | 26.74 | 9,194 | -0.42(-1.54%) |
May 18, 2017 | 28.69 | 28.69 | 26.46 | 27.16 | 3,654 | -1.81(-6.25%) |
May 17, 2017 | 27.72 | 30.08 | 26.83 | 28.97 | 3,669 | +0.56(+1.96%) |
May 16, 2017 | 30.36 | 32.03 | 27.34 | 28.41 | 4,051 | -1.67(-5.56%) |
May 15, 2017 | 27.30 | 30.26 | 26.46 | 30.08 | 6,862 | +0.84(+2.87%) |
May 12, 2017 | 32.03 | 32.03 | 27.02 | 29.25 | 3,541 | -1.05(-3.48%) |
May 11, 2017 | 27.02 | 30.64 | 26.46 | 30.30 | 2,679 | +3.55(+13.29%) |
May 10, 2017 | 25.84 | 27.30 | 25.84 | 26.74 | 1,038 | +0.55(+2.12%) |
May 09, 2017 | 26.74 | 27.86 | 22.60 | 26.19 | 3,402 | -2.78(-9.60%) |
May 08, 2017 | 28.69 | 30.08 | 28.16 | 28.97 | 749 | -0.28(-0.95%) |
May 05, 2017 | 28.69 | 29.25 | 27.86 | 29.25 | 685 | +0.00(+0.00%) |
May 04, 2017 | 29.80 | 29.80 | 28.54 | 29.25 | 280 | +0.28(+0.96%) |
May 03, 2017 | 30.08 | 30.08 | 28.69 | 28.97 | 1,069 | -0.84(-2.80%) |
May 02, 2017 | 28.41 | 30.08 | 27.86 | 29.80 | 971 | +0.84(+2.88%) |
May 01, 2017 | 29.53 | 30.08 | 28.41 | 28.97 | 1,159 | -1.39(-4.59%) |
Apr 28, 2017 | 30.36 | 30.39 | 28.69 | 30.36 | 2,412 | +0.84(+2.83%) |
Apr 27, 2017 | 30.64 | 30.92 | 29.53 | 29.53 | 665 | -0.28(-0.93%) |
Apr 26, 2017 | 30.08 | 31.20 | 29.53 | 29.80 | 807 | -0.28(-0.93%) |
Apr 25, 2017 | 30.64 | 30.64 | 29.29 | 30.08 | 611 | +0.28(+0.93%) |
Apr 24, 2017 | 30.08 | 31.75 | 28.97 | 29.80 | 1,142 | -0.28(-0.93%) |
Apr 21, 2017 | 30.08 | 31.48 | 29.28 | 30.08 | 345 | +0.28(+0.93%) |
Apr 20, 2017 | 30.64 | 30.92 | 28.97 | 29.80 | 929 | -0.84(-2.73%) |
Apr 19, 2017 | 31.48 | 31.48 | 29.53 | 30.64 | 380 | -0.28(-0.90%) |
Apr 18, 2017 | 31.48 | 31.48 | 27.86 | 30.92 | 1,343 | -0.28(-0.89%) |
Apr 17, 2017 | 31.20 | 31.67 | 30.36 | 31.20 | 1,213 | +0.00(+0.00%) |
Apr 13, 2017 | 33.15 | 33.43 | 31.20 | 31.20 | 2,094 | -1.39(-4.27%) |
Apr 12, 2017 | 32.87 | 33.65 | 32.03 | 32.59 | 1,233 | +0.56(+1.74%) |
Apr 11, 2017 | 33.98 | 33.98 | 31.48 | 32.03 | 1,346 | -1.67(-4.96%) |
Apr 10, 2017 | 33.43 | 34.26 | 32.08 | 33.70 | 505 | +0.84(+2.54%) |
Apr 07, 2017 | 32.03 | 33.43 | 31.20 | 32.87 | 625 | +0.84(+2.61%) |
Apr 06, 2017 | 32.87 | 33.43 | 32.03 | 32.03 | 691 | +0.00(+0.00%) |
Apr 05, 2017 | 31.99 | 32.59 | 31.48 | 32.03 | 788 | +0.28(+0.88%) |
Apr 04, 2017 | 32.87 | 34.26 | 31.48 | 31.75 | 1,622 | -0.56(-1.72%) |
Apr 03, 2017 | 33.43 | 34.62 | 31.20 | 32.31 | 836 | -1.11(-3.33%) |
Mar 31, 2017 | 34.26 | 34.82 | 33.43 | 33.43 | 1,947 | +0.00(+0.00%) |
Mar 30, 2017 | 34.01 | 34.26 | 32.31 | 33.43 | 3,984 | -0.14(-0.42%) |
Mar 29, 2017 | 33.98 | 34.54 | 33.08 | 33.57 | 2,978 | +1.53(+4.78%) |
Mar 28, 2017 | 32.03 | 32.87 | 31.75 | 32.03 | 2,498 | +0.84(+2.68%) |
Mar 27, 2017 | 30.92 | 32.03 | 29.80 | 31.20 | 1,306 | +0.56(+1.82%) |
Mar 24, 2017 | 29.25 | 32.59 | 28.41 | 30.64 | 1,166 | +0.56(+1.85%) |
Mar 23, 2017 | 30.36 | 30.92 | 28.76 | 30.08 | 652 | +0.11(+0.35%) |
Mar 22, 2017 | 28.69 | 30.64 | 25.63 | 29.98 | 1,152 | +1.43(+5.01%) |
Mar 21, 2017 | 31.20 | 31.20 | 28.13 | 28.55 | 1,458 | -1.53(-5.10%) |
Mar 20, 2017 | 31.20 | 31.20 | 29.87 | 30.08 | 438 | -1.11(-3.57%) |
Mar 17, 2017 | 28.97 | 31.20 | 28.97 | 31.20 | 1,796 | +3.34(+12.00%) |
Mar 16, 2017 | 29.82 | 33.43 | 25.63 | 27.86 | 4,931 | -2.23(-7.41%) |
Mar 15, 2017 | 30.08 | 31.75 | 29.53 | 30.08 | 453 | +0.00(+0.00%) |
Mar 14, 2017 | 31.80 | 32.87 | 28.97 | 30.08 | 2,642 | -1.95(-6.09%) |
Mar 13, 2017 | 31.20 | 33.43 | 31.20 | 32.03 | 489 | +0.84(+2.68%) |
Mar 10, 2017 | 30.64 | 32.87 | 30.36 | 31.20 | 2,491 | +0.28(+0.90%) |
Mar 09, 2017 | 30.92 | 35.10 | 30.64 | 30.92 | 7,327 | -2.79(-8.26%) |
Mar 08, 2017 | 34.54 | 37.05 | 33.70 | 33.70 | 2,699 | +0.00(+0.00%) |
Mar 07, 2017 | 35.10 | 35.25 | 33.70 | 33.70 | 2,442 | -1.67(-4.72%) |
Mar 06, 2017 | 37.33 | 37.33 | 34.82 | 35.38 | 382 | -2.23(-5.93%) |
Mar 03, 2017 | 37.60 | 37.60 | 34.82 | 37.60 | 1,021 | +0.00(+0.00%) |
Mar 02, 2017 | 38.16 | 38.44 | 36.03 | 37.60 | 875 | +0.00(+0.00%) |