Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.58 | 29.58 | 28.61 | 28.98 | 932,746 | -0.54(-1.83%) |
May 30, 2017 | 29.80 | 29.97 | 29.23 | 29.52 | 718,127 | -0.38(-1.27%) |
May 26, 2017 | 29.93 | 29.99 | 29.38 | 29.90 | 796,422 | +0.02(+0.07%) |
May 25, 2017 | 30.18 | 30.50 | 29.62 | 29.88 | 1,124,377 | +0.03(+0.10%) |
May 24, 2017 | 29.95 | 30.00 | 29.52 | 29.85 | 884,335 | -0.13(-0.43%) |
May 23, 2017 | 30.34 | 30.50 | 29.72 | 29.98 | 1,155,946 | -0.16(-0.53%) |
May 22, 2017 | 29.62 | 30.65 | 29.31 | 30.14 | 2,299,793 | +1.01(+3.47%) |
May 19, 2017 | 27.64 | 29.75 | 27.30 | 29.13 | 4,013,257 | +2.92(+11.14%) |
May 18, 2017 | 25.31 | 26.43 | 25.12 | 26.21 | 1,076,237 | +0.65(+2.54%) |
May 17, 2017 | 26.70 | 26.60 | 25.44 | 25.56 | 1,343,889 | -1.14(-4.27%) |
May 16, 2017 | 25.59 | 26.90 | 25.57 | 26.70 | 1,743,676 | +1.27(+4.99%) |
May 15, 2017 | 25.13 | 25.49 | 24.98 | 25.43 | 830,411 | +0.25(+0.99%) |
May 12, 2017 | 25.32 | 25.50 | 24.73 | 25.18 | 838,211 | -0.13(-0.51%) |
May 11, 2017 | 24.60 | 25.37 | 23.83 | 25.31 | 2,248,303 | +0.53(+2.14%) |
May 10, 2017 | 22.80 | 24.84 | 22.63 | 24.78 | 3,204,258 | +3.09(+14.25%) |
May 09, 2017 | 21.94 | 22.12 | 21.52 | 21.69 | 834,111 | -0.27(-1.23%) |
May 08, 2017 | 21.88 | 22.37 | 21.85 | 21.96 | 822,536 | +0.07(+0.32%) |
May 05, 2017 | 21.35 | 21.91 | 21.02 | 21.89 | 1,465,818 | +0.56(+2.63%) |
May 04, 2017 | 21.38 | 21.45 | 20.67 | 21.33 | 1,531,256 | +0.11(+0.52%) |
May 03, 2017 | 21.21 | 21.94 | 20.82 | 21.22 | 2,508,029 | +0.17(+0.81%) |
May 02, 2017 | 22.50 | 22.50 | 19.46 | 21.05 | 6,930,322 | -3.36(-13.76%) |
May 01, 2017 | 24.59 | 24.90 | 24.05 | 24.41 | 1,565,297 | -0.14(-0.57%) |
Apr 28, 2017 | 24.39 | 24.75 | 23.85 | 24.55 | 1,312,438 | +0.19(+0.78%) |
Apr 27, 2017 | 24.05 | 24.58 | 23.83 | 24.36 | 1,217,504 | +0.11(+0.45%) |
Apr 26, 2017 | 22.95 | 24.84 | 22.83 | 24.25 | 2,214,321 | +1.28(+5.57%) |
Apr 25, 2017 | 22.77 | 23.30 | 22.17 | 22.97 | 1,339,866 | +0.31(+1.37%) |
Apr 24, 2017 | 23.31 | 23.48 | 22.54 | 22.66 | 794,279 | -0.39(-1.69%) |
Apr 21, 2017 | 23.17 | 23.36 | 22.85 | 23.05 | 834,213 | -0.09(-0.39%) |
Apr 20, 2017 | 22.91 | 23.41 | 22.74 | 23.14 | 962,385 | +0.35(+1.54%) |
Apr 19, 2017 | 22.96 | 23.18 | 22.75 | 22.79 | 909,244 | -0.05(-0.22%) |
Apr 18, 2017 | 21.93 | 23.17 | 21.85 | 22.84 | 1,599,716 | +0.89(+4.05%) |
Apr 17, 2017 | 21.56 | 22.00 | 21.40 | 21.95 | 679,376 | +0.39(+1.81%) |
Apr 13, 2017 | 21.87 | 21.98 | 21.10 | 21.56 | 1,134,420 | -0.40(-1.82%) |
Apr 12, 2017 | 22.19 | 22.28 | 21.73 | 21.96 | 910,408 | -0.41(-1.83%) |
Apr 11, 2017 | 22.15 | 22.40 | 22.02 | 22.37 | 1,044,250 | +0.15(+0.68%) |
Apr 10, 2017 | 22.67 | 23.10 | 21.83 | 22.22 | 1,499,744 | -0.48(-2.11%) |
Apr 07, 2017 | 22.84 | 22.94 | 22.58 | 22.70 | 815,924 | -0.14(-0.61%) |
Apr 06, 2017 | 22.71 | 23.19 | 22.46 | 22.84 | 1,255,133 | +0.24(+1.06%) |
Apr 05, 2017 | 23.19 | 23.65 | 22.33 | 22.60 | 1,946,486 | -0.59(-2.54%) |
Apr 04, 2017 | 22.43 | 23.76 | 22.06 | 23.19 | 2,997,514 | +0.73(+3.25%) |
Apr 03, 2017 | 21.01 | 22.73 | 21.01 | 22.46 | 3,537,632 | +1.47(+7.00%) |
Mar 31, 2017 | 19.79 | 21.06 | 19.73 | 20.99 | 1,755,770 | +1.24(+6.28%) |
Mar 30, 2017 | 19.57 | 19.82 | 19.38 | 19.75 | 536,053 | +0.09(+0.46%) |
Mar 29, 2017 | 18.68 | 19.93 | 18.67 | 19.66 | 939,840 | +1.04(+5.59%) |
Mar 28, 2017 | 18.57 | 18.69 | 18.37 | 18.62 | 357,761 | +0.04(+0.22%) |
Mar 27, 2017 | 18.34 | 18.60 | 18.26 | 18.58 | 478,465 | -0.02(-0.11%) |
Mar 24, 2017 | 18.82 | 18.97 | 18.52 | 18.60 | 396,839 | -0.18(-0.96%) |
Mar 23, 2017 | 18.59 | 19.04 | 18.49 | 18.78 | 497,644 | +0.15(+0.81%) |
Mar 22, 2017 | 18.60 | 18.93 | 18.39 | 18.63 | 633,570 | -0.05(-0.27%) |
Mar 21, 2017 | 19.23 | 19.25 | 18.53 | 18.68 | 772,285 | -0.48(-2.51%) |
Mar 20, 2017 | 19.20 | 19.27 | 18.95 | 19.16 | 538,676 | -0.13(-0.67%) |
Mar 17, 2017 | 19.15 | 19.36 | 18.92 | 19.29 | 1,189,670 | +0.22(+1.15%) |
Mar 16, 2017 | 18.49 | 19.17 | 18.33 | 19.07 | 1,012,249 | +0.56(+3.03%) |
Mar 15, 2017 | 18.00 | 18.58 | 17.93 | 18.51 | 934,828 | +0.56(+3.12%) |
Mar 14, 2017 | 17.91 | 17.95 | 17.35 | 17.95 | 608,235 | +0.02(+0.11%) |
Mar 13, 2017 | 17.82 | 18.02 | 17.58 | 17.93 | 455,063 | +0.09(+0.50%) |
Mar 10, 2017 | 17.86 | 17.90 | 17.58 | 17.84 | 487,109 | +0.15(+0.85%) |
Mar 09, 2017 | 17.72 | 17.83 | 17.41 | 17.69 | 594,297 | -0.11(-0.62%) |
Mar 08, 2017 | 17.91 | 18.05 | 17.77 | 17.80 | 544,793 | -0.04(-0.22%) |
Mar 07, 2017 | 17.97 | 18.01 | 17.73 | 17.84 | 468,165 | -0.16(-0.89%) |
Mar 06, 2017 | 18.00 | 18.45 | 17.75 | 18.00 | 1,186,301 | -0.19(-1.04%) |
Mar 03, 2017 | 18.40 | 18.55 | 17.94 | 18.19 | 528,111 | -0.21(-1.14%) |
Mar 02, 2017 | 18.40 | 18.71 | 18.34 | 18.40 | 698,285 | -0.06(-0.33%) |