Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.25 | 33.00 | 28.80 | 31.50 | 6,409 | +2.70(+9.37%) |
May 30, 2017 | 27.75 | 29.40 | 27.15 | 28.80 | 1,918 | +0.69(+2.47%) |
May 26, 2017 | 27.15 | 28.80 | 26.10 | 28.11 | 2,488 | +0.96(+3.52%) |
May 25, 2017 | 30.00 | 30.00 | 26.55 | 27.15 | 3,002 | -1.68(-5.83%) |
May 24, 2017 | 30.75 | 31.44 | 28.35 | 28.83 | 1,490 | -1.92(-6.24%) |
May 23, 2017 | 30.90 | 31.35 | 30.00 | 30.75 | 1,803 | -0.15(-0.49%) |
May 22, 2017 | 30.45 | 31.35 | 30.30 | 30.90 | 1,311 | +0.15(+0.49%) |
May 19, 2017 | 31.05 | 32.70 | 30.45 | 30.75 | 948 | +0.30(+0.99%) |
May 18, 2017 | 30.90 | 31.35 | 30.45 | 30.45 | 1,297 | -0.30(-0.98%) |
May 17, 2017 | 31.35 | 31.36 | 30.75 | 30.75 | 1,366 | -0.45(-1.44%) |
May 16, 2017 | 31.71 | 31.71 | 31.20 | 31.20 | 1,184 | -0.75(-2.35%) |
May 15, 2017 | 32.86 | 34.15 | 31.20 | 31.95 | 1,448 | -1.35(-4.05%) |
May 12, 2017 | 32.25 | 34.80 | 31.20 | 33.30 | 4,840 | +2.10(+6.73%) |
May 11, 2017 | 31.35 | 31.95 | 31.20 | 31.20 | 2,123 | -0.45(-1.42%) |
May 10, 2017 | 31.50 | 31.98 | 31.20 | 31.65 | 1,552 | +0.30(+0.96%) |
May 09, 2017 | 31.50 | 31.88 | 30.60 | 31.35 | 1,872 | +0.30(+0.97%) |
May 08, 2017 | 33.45 | 33.75 | 30.45 | 31.05 | 4,636 | -2.10(-6.33%) |
May 05, 2017 | 32.85 | 33.75 | 32.25 | 33.15 | 1,399 | +0.15(+0.45%) |
May 04, 2017 | 34.50 | 36.30 | 31.95 | 33.00 | 1,741 | -2.55(-7.17%) |
May 03, 2017 | 37.20 | 37.20 | 33.75 | 35.55 | 2,362 | +1.95(+5.80%) |
May 02, 2017 | 34.05 | 35.55 | 32.02 | 33.60 | 2,162 | -1.05(-3.03%) |
May 01, 2017 | 34.35 | 36.60 | 32.85 | 34.65 | 4,434 | +1.20(+3.59%) |
Apr 28, 2017 | 35.25 | 35.85 | 32.80 | 33.45 | 1,950 | -0.60(-1.76%) |
Apr 27, 2017 | 32.70 | 34.35 | 32.25 | 34.05 | 1,510 | +1.05(+3.18%) |
Apr 26, 2017 | 31.05 | 33.00 | 30.75 | 33.00 | 3,582 | +1.20(+3.77%) |
Apr 25, 2017 | 33.00 | 33.00 | 31.05 | 31.80 | 2,978 | -1.95(-5.78%) |
Apr 24, 2017 | 34.20 | 35.25 | 33.00 | 33.75 | 2,105 | -0.30(-0.88%) |
Apr 21, 2017 | 33.60 | 34.20 | 31.95 | 34.05 | 1,579 | +1.05(+3.18%) |
Apr 20, 2017 | 34.01 | 34.05 | 32.40 | 33.00 | 3,446 | -1.05(-3.08%) |
Apr 19, 2017 | 35.25 | 37.50 | 33.45 | 34.05 | 2,607 | -1.35(-3.81%) |
Apr 18, 2017 | 36.15 | 37.22 | 35.25 | 35.40 | 1,610 | -1.05(-2.88%) |
Apr 17, 2017 | 37.50 | 38.70 | 35.25 | 36.45 | 4,179 | -2.25(-5.81%) |
Apr 13, 2017 | 37.71 | 40.50 | 35.85 | 38.70 | 1,793 | -0.75(-1.90%) |
Apr 12, 2017 | 41.25 | 41.25 | 38.40 | 39.45 | 1,832 | -0.75(-1.87%) |
Apr 11, 2017 | 36.00 | 46.20 | 35.85 | 40.20 | 4,943 | +4.20(+11.67%) |
Apr 10, 2017 | 35.25 | 37.26 | 35.25 | 36.00 | 1,847 | +0.75(+2.13%) |
Apr 07, 2017 | 38.25 | 41.23 | 34.99 | 35.25 | 3,941 | -2.55(-6.75%) |
Apr 06, 2017 | 35.85 | 37.50 | 35.25 | 37.80 | 3,661 | +2.40(+6.78%) |
Apr 05, 2017 | 36.45 | 36.75 | 35.10 | 35.40 | 5,261 | -1.20(-3.28%) |
Apr 04, 2017 | 45.45 | 46.27 | 33.30 | 36.60 | 8,528 | -8.85(-19.47%) |
Apr 03, 2017 | 49.05 | 49.05 | 45.45 | 45.45 | 5,148 | -3.54(-7.22%) |
Mar 31, 2017 | 51.15 | 51.15 | 48.00 | 48.99 | 1,935 | -2.16(-4.23%) |
Mar 30, 2017 | 51.75 | 51.75 | 49.65 | 51.15 | 1,605 | +0.15(+0.29%) |
Mar 29, 2017 | 50.40 | 51.30 | 49.50 | 51.00 | 1,179 | -0.30(-0.58%) |
Mar 28, 2017 | 51.00 | 51.75 | 50.40 | 51.30 | 2,830 | -0.30(-0.58%) |
Mar 27, 2017 | 50.70 | 51.60 | 48.99 | 51.60 | 1,638 | +1.35(+2.69%) |
Mar 24, 2017 | 54.15 | 54.30 | 50.25 | 50.25 | 3,526 | -6.00(-10.67%) |
Mar 23, 2017 | 54.00 | 57.03 | 53.55 | 56.25 | 1,413 | +1.50(+2.74%) |
Mar 22, 2017 | 58.05 | 59.18 | 51.15 | 54.75 | 2,889 | -4.84(-8.13%) |
Mar 21, 2017 | 60.30 | 60.60 | 56.85 | 59.59 | 1,075 | +1.55(+2.66%) |
Mar 20, 2017 | 62.25 | 64.80 | 58.05 | 58.05 | 1,472 | -4.50(-7.19%) |
Mar 17, 2017 | 64.95 | 68.33 | 61.65 | 62.55 | 2,356 | -1.80(-2.80%) |
Mar 16, 2017 | 71.85 | 73.64 | 63.75 | 64.35 | 1,873 | -6.90(-9.68%) |
Mar 15, 2017 | 74.10 | 77.55 | 70.20 | 71.25 | 11,270 | +0.90(+1.28%) |
Mar 14, 2017 | 66.75 | 74.25 | 66.75 | 70.35 | 8,438 | +4.35(+6.59%) |
Mar 13, 2017 | 52.80 | 67.35 | 51.84 | 66.00 | 15,792 | +15.90(+31.74%) |
Mar 10, 2017 | 51.45 | 52.28 | 49.95 | 50.10 | 366 | -0.70(-1.38%) |
Mar 09, 2017 | 47.85 | 50.80 | 46.65 | 50.80 | 740 | +2.95(+6.17%) |
Mar 08, 2017 | 46.80 | 49.05 | 46.50 | 47.85 | 2,776 | -2.40(-4.78%) |
Mar 07, 2017 | 51.75 | 52.52 | 49.80 | 50.25 | 2,196 | -1.54(-2.98%) |
Mar 06, 2017 | 52.35 | 53.46 | 51.45 | 51.79 | 1,515 | -0.41(-0.78%) |
Mar 03, 2017 | 53.40 | 54.08 | 51.45 | 52.20 | 1,372 | -1.05(-1.97%) |
Mar 02, 2017 | 55.35 | 56.66 | 53.25 | 53.25 | 1,404 | -1.95(-3.53%) |