Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.26 | 29.38 | 27.59 | 28.59 | 90,134 | +0.43(+1.53%) |
May 30, 2017 | 30.41 | 31.00 | 28.00 | 28.16 | 127,786 | -2.12(-7.00%) |
May 26, 2017 | 30.99 | 32.29 | 29.42 | 30.28 | 167,165 | -0.96(-3.07%) |
May 25, 2017 | 30.02 | 31.74 | 28.78 | 31.24 | 237,553 | +2.01(+6.88%) |
May 24, 2017 | 28.21 | 29.75 | 27.92 | 29.23 | 198,213 | +0.99(+3.51%) |
May 23, 2017 | 26.96 | 28.27 | 26.10 | 28.24 | 337,148 | +1.01(+3.71%) |
May 22, 2017 | 25.83 | 27.89 | 25.26 | 27.23 | 163,121 | +0.93(+3.54%) |
May 19, 2017 | 28.00 | 29.49 | 26.01 | 26.30 | 251,164 | -1.84(-6.54%) |
May 18, 2017 | 27.80 | 28.40 | 26.47 | 28.14 | 139,038 | +0.33(+1.19%) |
May 17, 2017 | 26.76 | 28.67 | 26.07 | 27.81 | 335,478 | +0.67(+2.47%) |
May 16, 2017 | 25.59 | 28.82 | 25.04 | 27.14 | 324,696 | +1.48(+5.77%) |
May 15, 2017 | 25.74 | 27.77 | 24.90 | 25.66 | 502,891 | -0.60(-2.28%) |
May 12, 2017 | 22.23 | 26.39 | 22.15 | 26.26 | 497,495 | +4.45(+20.40%) |
May 11, 2017 | 20.86 | 21.89 | 20.27 | 21.81 | 178,317 | +0.83(+3.96%) |
May 10, 2017 | 21.56 | 21.97 | 20.61 | 20.98 | 295,799 | -1.06(-4.81%) |
May 09, 2017 | 20.82 | 22.24 | 18.64 | 22.04 | 1,440,658 | -1.03(-4.46%) |
May 08, 2017 | 23.24 | 23.35 | 21.76 | 23.07 | 261,761 | -0.32(-1.37%) |
May 05, 2017 | 24.60 | 24.60 | 23.08 | 23.39 | 164,838 | -1.46(-5.88%) |
May 04, 2017 | 26.10 | 26.40 | 23.63 | 24.85 | 283,064 | -1.00(-3.87%) |
May 03, 2017 | 24.30 | 26.70 | 24.24 | 25.85 | 415,821 | +1.88(+7.84%) |
May 02, 2017 | 23.60 | 24.25 | 23.11 | 23.97 | 151,673 | +0.35(+1.48%) |
May 01, 2017 | 24.04 | 24.24 | 23.00 | 23.62 | 155,441 | -0.50(-2.07%) |
Apr 28, 2017 | 24.88 | 24.95 | 23.50 | 24.12 | 203,308 | -0.35(-1.43%) |
Apr 27, 2017 | 23.60 | 24.94 | 22.01 | 24.47 | 314,145 | +0.03(+0.12%) |
Apr 26, 2017 | 25.22 | 25.22 | 24.28 | 24.44 | 122,926 | -0.53(-2.12%) |
Apr 25, 2017 | 24.89 | 25.12 | 23.89 | 24.97 | 229,947 | +0.08(+0.32%) |
Apr 24, 2017 | 23.97 | 25.00 | 23.13 | 24.89 | 166,584 | +1.10(+4.62%) |
Apr 21, 2017 | 25.29 | 25.29 | 23.70 | 23.79 | 318,781 | -1.63(-6.41%) |
Apr 20, 2017 | 26.06 | 27.19 | 24.68 | 25.42 | 332,100 | -0.20(-0.78%) |
Apr 19, 2017 | 23.49 | 25.90 | 21.61 | 25.62 | 852,473 | +0.47(+1.87%) |
Apr 18, 2017 | 25.32 | 26.79 | 24.52 | 25.15 | 336,750 | -0.45(-1.76%) |
Apr 17, 2017 | 23.14 | 26.44 | 22.87 | 25.60 | 506,776 | +2.34(+10.06%) |
Apr 13, 2017 | 20.70 | 23.35 | 20.67 | 23.26 | 300,910 | +2.28(+10.87%) |
Apr 12, 2017 | 24.51 | 24.98 | 20.81 | 20.98 | 529,240 | -2.91(-12.18%) |
Apr 11, 2017 | 23.00 | 24.30 | 22.63 | 23.89 | 508,903 | +2.34(+10.86%) |
Apr 10, 2017 | 20.26 | 22.49 | 19.77 | 21.55 | 380,249 | +1.47(+7.32%) |
Apr 07, 2017 | 20.00 | 20.95 | 18.70 | 20.08 | 512,642 | +0.06(+0.30%) |
Apr 06, 2017 | 17.49 | 20.35 | 17.20 | 20.02 | 677,071 | +2.41(+13.69%) |
Apr 05, 2017 | 18.16 | 18.96 | 17.14 | 17.61 | 578,513 | -0.66(-3.61%) |
Apr 04, 2017 | 19.32 | 19.40 | 17.21 | 18.27 | 534,013 | -1.15(-5.92%) |
Apr 03, 2017 | 20.55 | 22.94 | 19.36 | 19.42 | 896,867 | -0.99(-4.85%) |
Mar 31, 2017 | 25.80 | 25.80 | 20.06 | 20.41 | 1,682,226 | -6.61(-24.46%) |
Mar 30, 2017 | 32.51 | 33.01 | 26.88 | 27.02 | 688,173 | -5.69(-17.40%) |
Mar 29, 2017 | 33.45 | 34.10 | 32.32 | 32.71 | 491,921 | -0.74(-2.21%) |
Mar 28, 2017 | 33.50 | 33.56 | 30.15 | 33.45 | 646,493 | +0.13(+0.39%) |
Mar 27, 2017 | 30.40 | 35.93 | 30.37 | 33.32 | 1,486,793 | +2.98(+9.82%) |
Mar 24, 2017 | 26.39 | 30.61 | 25.62 | 30.34 | 760,447 | +4.45(+17.19%) |
Mar 23, 2017 | 25.90 | 26.50 | 25.44 | 25.89 | 249,546 | +0.46(+1.81%) |
Mar 22, 2017 | 24.50 | 26.25 | 23.83 | 25.43 | 336,963 | +0.83(+3.37%) |
Mar 21, 2017 | 23.30 | 26.44 | 23.24 | 24.60 | 531,468 | +1.57(+6.82%) |
Mar 20, 2017 | 24.93 | 24.93 | 22.20 | 23.03 | 426,087 | -1.46(-5.96%) |
Mar 17, 2017 | 24.89 | 24.89 | 23.50 | 24.49 | 448,474 | -0.35(-1.41%) |
Mar 16, 2017 | 22.02 | 25.15 | 22.02 | 24.84 | 554,598 | +2.89(+13.17%) |
Mar 15, 2017 | 21.00 | 22.94 | 20.01 | 21.95 | 332,980 | +0.95(+4.52%) |
Mar 14, 2017 | 22.00 | 22.00 | 18.60 | 21.00 | 803,929 | +0.37(+1.79%) |
Mar 13, 2017 | 18.59 | 22.41 | 18.42 | 20.63 | 990,816 | +2.42(+13.29%) |
Mar 10, 2017 | 16.83 | 18.60 | 16.60 | 18.21 | 410,746 | +1.77(+10.77%) |
Mar 09, 2017 | 15.78 | 17.00 | 15.31 | 16.44 | 206,229 | +0.85(+5.45%) |
Mar 08, 2017 | 15.23 | 15.84 | 15.17 | 15.59 | 64,971 | +0.51(+3.38%) |
Mar 07, 2017 | 15.47 | 15.50 | 14.98 | 15.08 | 80,083 | -0.02(-0.13%) |
Mar 06, 2017 | 14.78 | 15.54 | 14.09 | 15.10 | 118,524 | +0.22(+1.48%) |
Mar 03, 2017 | 14.61 | 15.00 | 13.78 | 14.88 | 141,491 | +0.22(+1.50%) |
Mar 02, 2017 | 13.60 | 14.70 | 13.00 | 14.66 | 131,912 | +1.06(+7.79%) |