Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.90 | 26.10 | 23.00 | 25.70 | 4,589 | +1.60(+6.64%) |
May 30, 2017 | 25.20 | 28.00 | 23.30 | 24.10 | 25,429 | -1.30(-5.12%) |
May 26, 2017 | 24.00 | 25.40 | 23.60 | 25.40 | 2,788 | +1.50(+6.28%) |
May 25, 2017 | 23.80 | 24.00 | 22.79 | 23.90 | 1,462 | +0.20(+0.84%) |
May 24, 2017 | 23.80 | 24.00 | 23.50 | 23.70 | 2,216 | +1.40(+6.28%) |
May 23, 2017 | 24.00 | 24.30 | 22.30 | 22.30 | 466 | -1.90(-7.85%) |
May 22, 2017 | 23.20 | 24.30 | 23.00 | 24.20 | 1,740 | +0.90(+3.86%) |
May 19, 2017 | 23.40 | 23.67 | 22.80 | 23.30 | 1,039 | +0.00(+0.00%) |
May 18, 2017 | 23.10 | 24.30 | 23.10 | 23.30 | 892 | -0.30(-1.27%) |
May 17, 2017 | 25.50 | 25.60 | 23.10 | 23.60 | 739 | -2.40(-9.23%) |
May 16, 2017 | 25.00 | 26.00 | 24.40 | 26.00 | 4,573 | +0.60(+2.36%) |
May 15, 2017 | 24.20 | 25.50 | 23.05 | 25.40 | 2,130 | +2.00(+8.55%) |
May 12, 2017 | 21.80 | 23.70 | 21.10 | 23.40 | 2,915 | +1.60(+7.34%) |
May 11, 2017 | 23.50 | 23.65 | 21.10 | 21.80 | 6,168 | -1.60(-6.84%) |
May 10, 2017 | 23.30 | 23.40 | 22.80 | 23.40 | 1,980 | -0.05(-0.21%) |
May 09, 2017 | 23.00 | 23.45 | 23.00 | 23.45 | 1,463 | +0.45(+1.96%) |
May 08, 2017 | 23.20 | 23.40 | 23.00 | 23.00 | 1,579 | -1.00(-4.17%) |
May 05, 2017 | 24.19 | 24.30 | 23.30 | 24.00 | 2,080 | -0.30(-1.23%) |
May 04, 2017 | 23.70 | 25.10 | 23.00 | 24.30 | 5,076 | +0.50(+2.10%) |
May 03, 2017 | 25.00 | 25.50 | 23.30 | 23.80 | 4,702 | -2.20(-8.46%) |
May 02, 2017 | 27.00 | 27.00 | 24.10 | 26.00 | 2,487 | -0.80(-2.99%) |
May 01, 2017 | 26.80 | 27.55 | 25.80 | 26.80 | 1,557 | +0.30(+1.13%) |
Apr 28, 2017 | 23.70 | 26.50 | 23.10 | 26.50 | 1,426 | +2.90(+12.29%) |
Apr 27, 2017 | 23.62 | 24.00 | 23.50 | 23.60 | 1,345 | -0.20(-0.84%) |
Apr 26, 2017 | 23.70 | 24.30 | 23.50 | 23.80 | 2,074 | +0.30(+1.28%) |
Apr 25, 2017 | 23.25 | 24.70 | 23.20 | 23.50 | 1,318 | +0.20(+0.86%) |
Apr 24, 2017 | 23.50 | 23.80 | 22.70 | 23.30 | 2,118 | -0.30(-1.27%) |
Apr 21, 2017 | 23.90 | 24.50 | 23.01 | 23.60 | 2,327 | +0.15(+0.64%) |
Apr 20, 2017 | 22.50 | 23.50 | 21.90 | 23.45 | 9,076 | +0.95(+4.22%) |
Apr 19, 2017 | 23.80 | 23.80 | 22.20 | 22.50 | 9,883 | -1.10(-4.66%) |
Apr 18, 2017 | 24.70 | 25.20 | 23.40 | 23.60 | 3,360 | -0.80(-3.28%) |
Apr 17, 2017 | 27.10 | 27.10 | 24.12 | 24.40 | 3,951 | -2.90(-10.62%) |
Apr 13, 2017 | 25.74 | 27.36 | 25.40 | 27.30 | 1,065 | +0.90(+3.41%) |
Apr 12, 2017 | 27.50 | 27.50 | 25.90 | 26.40 | 723 | -0.90(-3.30%) |
Apr 11, 2017 | 28.50 | 28.50 | 26.70 | 27.30 | 3,737 | -0.80(-2.85%) |
Apr 10, 2017 | 27.60 | 28.50 | 26.30 | 28.10 | 2,784 | +0.40(+1.44%) |
Apr 07, 2017 | 27.40 | 29.70 | 26.90 | 27.70 | 4,804 | -1.30(-4.48%) |
Apr 06, 2017 | 26.40 | 29.50 | 26.00 | 29.00 | 3,244 | +2.25(+8.41%) |
Apr 05, 2017 | 26.80 | 29.70 | 26.40 | 26.75 | 2,572 | +0.05(+0.19%) |
Apr 04, 2017 | 27.50 | 30.45 | 25.10 | 26.70 | 3,076 | -0.80(-2.91%) |
Apr 03, 2017 | 32.20 | 32.50 | 25.00 | 27.50 | 9,902 | -5.00(-15.38%) |
Mar 31, 2017 | 32.00 | 33.30 | 31.30 | 32.50 | 5,750 | +0.70(+2.20%) |
Mar 30, 2017 | 31.80 | 33.60 | 31.30 | 31.80 | 2,968 | -0.50(-1.55%) |
Mar 29, 2017 | 32.00 | 32.80 | 31.20 | 32.30 | 3,759 | +0.10(+0.31%) |
Mar 28, 2017 | 31.90 | 33.64 | 31.20 | 32.20 | 1,562 | -1.70(-5.01%) |
Mar 27, 2017 | 33.40 | 34.00 | 31.44 | 33.90 | 2,519 | -0.30(-0.88%) |
Mar 24, 2017 | 32.97 | 35.10 | 32.97 | 34.20 | 2,492 | +1.30(+3.95%) |
Mar 23, 2017 | 31.66 | 33.20 | 31.66 | 32.90 | 1,432 | -0.50(-1.50%) |
Mar 22, 2017 | 34.73 | 34.73 | 31.00 | 33.40 | 5,527 | -1.70(-4.84%) |
Mar 21, 2017 | 35.60 | 35.80 | 31.80 | 35.10 | 9,840 | -0.10(-0.28%) |
Mar 20, 2017 | 34.90 | 35.50 | 32.00 | 35.20 | 6,770 | +0.30(+0.86%) |
Mar 17, 2017 | 30.60 | 34.90 | 29.80 | 34.90 | 10,451 | +4.30(+14.05%) |
Mar 16, 2017 | 31.30 | 31.30 | 29.20 | 30.60 | 1,665 | -0.50(-1.61%) |
Mar 15, 2017 | 30.50 | 31.40 | 29.80 | 31.10 | 2,337 | -0.40(-1.27%) |
Mar 14, 2017 | 32.40 | 32.40 | 30.50 | 31.50 | 2,574 | -0.40(-1.25%) |
Mar 13, 2017 | 30.20 | 32.50 | 28.80 | 31.90 | 14,517 | +2.20(+7.41%) |
Mar 10, 2017 | 30.50 | 32.50 | 28.50 | 29.70 | 18,482 | +0.20(+0.68%) |
Mar 09, 2017 | 27.00 | 30.40 | 27.00 | 29.50 | 8,752 | +2.10(+7.66%) |
Mar 08, 2017 | 25.90 | 27.50 | 25.50 | 27.40 | 10,491 | +1.90(+7.45%) |
Mar 07, 2017 | 25.20 | 26.30 | 25.10 | 25.50 | 4,550 | +0.50(+2.00%) |
Mar 06, 2017 | 25.50 | 25.72 | 25.00 | 25.00 | 921 | -0.80(-3.10%) |
Mar 03, 2017 | 25.28 | 26.40 | 25.28 | 25.80 | 1,970 | +0.00(+0.00%) |
Mar 02, 2017 | 26.50 | 26.50 | 24.50 | 25.80 | 2,619 | +0.90(+3.61%) |