Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.26 | 33.86 | 31.80 | 32.10 | 893 | -1.50(-4.46%) |
Jun 29, 2017 | 31.65 | 34.78 | 31.05 | 33.60 | 3,113 | -1.95(-5.49%) |
Jun 28, 2017 | 33.75 | 35.70 | 33.00 | 35.55 | 3,545 | +3.30(+10.23%) |
Jun 27, 2017 | 33.45 | 35.80 | 32.25 | 32.25 | 1,230 | -0.45(-1.38%) |
Jun 26, 2017 | 33.45 | 33.75 | 32.10 | 32.70 | 785 | +0.75(+2.35%) |
Jun 23, 2017 | 35.55 | 31.95 | 31.95 | 2,388 | -3.00(-8.58%) | |
Jun 22, 2017 | 33.15 | 39.75 | 30.00 | 34.95 | 12,820 | +0.45(+1.30%) |
Jun 21, 2017 | 33.66 | 38.55 | 31.35 | 34.50 | 7,042 | +3.75(+12.20%) |
Jun 20, 2017 | 30.90 | 31.88 | 29.52 | 30.75 | 2,201 | +0.45(+1.49%) |
Jun 19, 2017 | 33.75 | 33.75 | 30.00 | 30.30 | 6,164 | -1.35(-4.27%) |
Jun 16, 2017 | 33.60 | 33.60 | 30.00 | 31.65 | 5,511 | -2.25(-6.64%) |
Jun 15, 2017 | 37.50 | 41.55 | 30.00 | 33.90 | 27,652 | -2.10(-5.83%) |
Jun 14, 2017 | 24.15 | 36.59 | 24.15 | 36.00 | 18,584 | +12.00(+50.00%) |
Jun 13, 2017 | 25.35 | 25.75 | 24.00 | 24.00 | 1,448 | -1.20(-4.76%) |
Jun 12, 2017 | 25.50 | 26.10 | 24.75 | 25.20 | 1,188 | -0.60(-2.33%) |
Jun 09, 2017 | 26.25 | 26.85 | 25.05 | 25.80 | 2,637 | +0.72(+2.86%) |
Jun 08, 2017 | 24.31 | 25.63 | 23.70 | 25.08 | 1,788 | +0.48(+1.96%) |
Jun 07, 2017 | 25.80 | 25.80 | 22.97 | 24.60 | 3,827 | -1.20(-4.65%) |
Jun 06, 2017 | 27.75 | 30.00 | 25.50 | 25.80 | 2,639 | -0.60(-2.27%) |
Jun 05, 2017 | 28.65 | 29.24 | 26.25 | 26.40 | 2,420 | -1.05(-3.83%) |
Jun 02, 2017 | 29.25 | 31.45 | 27.45 | 27.45 | 1,453 | -1.35(-4.69%) |
Jun 01, 2017 | 31.35 | 31.65 | 26.22 | 28.80 | 2,896 | -2.70(-8.57%) |
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%) |