Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 27.50 | 25.50 | 27.00 | 11,228 | +1.00(+3.85%) |
May 30, 2017 | 28.00 | 29.50 | 26.00 | 26.00 | 8,673 | -2.50(-8.77%) |
May 26, 2017 | 29.00 | 33.50 | 28.00 | 28.50 | 18,486 | +0.00(+0.00%) |
May 25, 2017 | 29.50 | 29.50 | 27.50 | 28.50 | 8,034 | -2.00(-6.56%) |
May 24, 2017 | 30.05 | 31.00 | 29.50 | 30.50 | 12,037 | +0.00(+0.00%) |
May 23, 2017 | 32.00 | 32.00 | 30.00 | 30.50 | 6,813 | -1.50(-4.69%) |
May 22, 2017 | 32.50 | 33.00 | 30.50 | 32.00 | 2,066 | +0.00(+0.00%) |
May 19, 2017 | 31.00 | 32.50 | 30.00 | 32.00 | 1,272 | +1.00(+3.23%) |
May 18, 2017 | 32.00 | 32.00 | 30.50 | 31.00 | 2,271 | -1.75(-5.34%) |
May 17, 2017 | 32.60 | 33.49 | 32.00 | 32.75 | 2,134 | -1.25(-3.68%) |
May 16, 2017 | 33.79 | 34.50 | 32.00 | 34.00 | 2,171 | -0.50(-1.45%) |
May 15, 2017 | 33.50 | 34.50 | 33.50 | 34.50 | 1,470 | +0.50(+1.47%) |
May 12, 2017 | 32.00 | 34.49 | 32.00 | 34.00 | 3,144 | +2.00(+6.25%) |
May 11, 2017 | 31.00 | 33.00 | 30.00 | 32.00 | 5,783 | -0.50(-1.54%) |
May 10, 2017 | 32.00 | 32.94 | 32.00 | 32.50 | 3,981 | -0.50(-1.52%) |
May 09, 2017 | 33.55 | 33.55 | 30.68 | 33.00 | 5,783 | -0.50(-1.49%) |
May 08, 2017 | 34.05 | 34.50 | 33.00 | 33.50 | 2,077 | -0.50(-1.47%) |
May 05, 2017 | 35.00 | 35.00 | 33.27 | 34.00 | 1,871 | -1.00(-2.86%) |
May 04, 2017 | 34.45 | 35.00 | 33.50 | 35.00 | 1,333 | +1.50(+4.48%) |
May 03, 2017 | 34.38 | 35.00 | 33.50 | 33.50 | 2,598 | -0.50(-1.47%) |
May 02, 2017 | 34.00 | 35.50 | 34.00 | 34.00 | 893 | -1.00(-2.86%) |
May 01, 2017 | 35.00 | 35.00 | 33.50 | 35.00 | 2,842 | +0.50(+1.45%) |
Apr 28, 2017 | 35.50 | 35.50 | 34.50 | 34.50 | 1,170 | -1.00(-2.82%) |
Apr 27, 2017 | 36.50 | 37.50 | 35.00 | 35.50 | 2,282 | -1.50(-4.05%) |
Apr 26, 2017 | 35.50 | 37.00 | 35.00 | 37.00 | 3,891 | +2.00(+5.71%) |
Apr 25, 2017 | 35.00 | 36.00 | 34.00 | 35.00 | 4,475 | -0.25(-0.71%) |
Apr 24, 2017 | 36.00 | 36.00 | 34.50 | 35.25 | 3,230 | -0.25(-0.70%) |
Apr 21, 2017 | 36.50 | 36.50 | 34.50 | 35.50 | 4,199 | -1.00(-2.74%) |
Apr 20, 2017 | 36.50 | 38.00 | 36.00 | 36.50 | 3,567 | +0.50(+1.39%) |
Apr 19, 2017 | 37.50 | 38.50 | 36.00 | 36.00 | 5,348 | -1.50(-4.00%) |
Apr 18, 2017 | 35.50 | 39.01 | 34.86 | 37.50 | 7,610 | +2.00(+5.63%) |
Apr 17, 2017 | 37.00 | 37.00 | 34.00 | 35.50 | 14,031 | -1.00(-2.74%) |
Apr 13, 2017 | 37.00 | 38.00 | 36.50 | 36.50 | 12,671 | -0.50(-1.35%) |
Apr 12, 2017 | 37.95 | 38.00 | 36.50 | 37.00 | 5,835 | -0.50(-1.33%) |
Apr 11, 2017 | 39.00 | 39.50 | 36.50 | 37.50 | 4,619 | -1.00(-2.60%) |
Apr 10, 2017 | 37.00 | 39.50 | 36.00 | 38.50 | 6,011 | +1.00(+2.67%) |
Apr 07, 2017 | 37.50 | 41.00 | 36.00 | 37.50 | 15,844 | +0.50(+1.35%) |
Apr 06, 2017 | 39.00 | 42.00 | 36.50 | 37.00 | 15,139 | -2.00(-5.13%) |
Apr 05, 2017 | 40.50 | 44.00 | 38.50 | 39.00 | 20,202 | -2.04(-4.97%) |
Apr 04, 2017 | 36.50 | 44.00 | 36.00 | 41.04 | 27,061 | +5.04(+14.00%) |
Apr 03, 2017 | 38.00 | 38.07 | 36.00 | 36.00 | 5,183 | -1.50(-4.00%) |
Mar 31, 2017 | 38.93 | 39.50 | 37.00 | 37.50 | 3,577 | -0.50(-1.32%) |
Mar 30, 2017 | 39.00 | 39.00 | 36.50 | 38.00 | 11,831 | -1.00(-2.56%) |
Mar 29, 2017 | 42.50 | 42.50 | 39.00 | 39.00 | 15,665 | -3.50(-8.24%) |
Mar 28, 2017 | 42.50 | 42.97 | 41.50 | 42.50 | 1,389 | +0.50(+1.19%) |
Mar 27, 2017 | 40.00 | 42.50 | 40.00 | 42.00 | 1,960 | +1.00(+2.44%) |
Mar 24, 2017 | 43.50 | 43.50 | 40.00 | 41.00 | 5,800 | -2.00(-4.65%) |
Mar 23, 2017 | 43.50 | 44.00 | 42.50 | 43.00 | 2,221 | -0.50(-1.15%) |
Mar 22, 2017 | 42.50 | 43.50 | 42.00 | 43.50 | 1,386 | +0.50(+1.16%) |
Mar 21, 2017 | 45.00 | 45.00 | 41.50 | 43.00 | 3,567 | -2.50(-5.49%) |
Mar 20, 2017 | 44.50 | 46.00 | 43.55 | 45.50 | 4,199 | +0.50(+1.11%) |
Mar 17, 2017 | 43.50 | 45.00 | 42.00 | 45.00 | 3,904 | +1.50(+3.45%) |
Mar 16, 2017 | 45.00 | 46.00 | 42.50 | 43.50 | 7,734 | -1.50(-3.33%) |
Mar 15, 2017 | 42.00 | 46.95 | 40.00 | 45.00 | 27,028 | +4.50(+11.11%) |
Mar 14, 2017 | 41.00 | 41.20 | 40.00 | 40.50 | 2,601 | -1.00(-2.41%) |
Mar 13, 2017 | 40.50 | 42.00 | 40.00 | 41.50 | 4,146 | +0.50(+1.22%) |
Mar 10, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 5,281 | +0.00(+0.00%) |
Mar 09, 2017 | 39.51 | 41.50 | 39.00 | 41.00 | 2,946 | +1.50(+3.80%) |
Mar 08, 2017 | 38.50 | 40.00 | 38.50 | 39.50 | 3,689 | +1.00(+2.60%) |
Mar 07, 2017 | 40.00 | 40.00 | 38.00 | 38.50 | 4,388 | -0.50(-1.28%) |
Mar 06, 2017 | 40.50 | 41.30 | 38.00 | 39.00 | 7,535 | -2.00(-4.88%) |
Mar 03, 2017 | 41.50 | 41.75 | 38.57 | 41.00 | 3,966 | +0.50(+1.23%) |
Mar 02, 2017 | 39.50 | 41.00 | 39.00 | 40.50 | 8,218 | +0.50(+1.25%) |