Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.44 | 28.44 | 24.24 | 24.72 | 45,837 | -3.36(-11.97%) |
May 30, 2017 | 28.44 | 28.80 | 27.84 | 28.08 | 15,547 | -0.36(-1.27%) |
May 26, 2017 | 28.56 | 28.68 | 27.96 | 28.44 | 18,652 | +0.00(+0.00%) |
May 25, 2017 | 29.04 | 29.04 | 28.08 | 28.44 | 10,503 | -0.36(-1.25%) |
May 24, 2017 | 28.80 | 29.64 | 27.84 | 28.80 | 35,910 | +0.00(+0.00%) |
May 23, 2017 | 29.16 | 30.00 | 28.20 | 28.80 | 17,504 | -0.96(-3.23%) |
May 22, 2017 | 29.76 | 30.00 | 29.16 | 29.76 | 33,527 | +1.56(+5.53%) |
May 19, 2017 | 27.60 | 28.56 | 27.60 | 28.20 | 15,654 | +0.84(+3.07%) |
May 18, 2017 | 26.76 | 28.56 | 26.64 | 27.36 | 16,010 | +0.48(+1.79%) |
May 17, 2017 | 27.96 | 28.68 | 26.76 | 26.88 | 31,786 | -1.32(-4.68%) |
May 16, 2017 | 28.56 | 28.92 | 27.96 | 28.20 | 18,897 | -0.72(-2.49%) |
May 15, 2017 | 29.16 | 30.00 | 28.20 | 28.92 | 38,055 | -0.48(-1.63%) |
May 12, 2017 | 28.20 | 30.12 | 28.20 | 29.40 | 57,095 | +0.84(+2.94%) |
May 11, 2017 | 27.60 | 30.48 | 27.60 | 28.56 | 84,123 | -0.72(-2.46%) |
May 10, 2017 | 25.20 | 30.00 | 24.32 | 29.28 | 144,542 | +4.56(+18.45%) |
May 09, 2017 | 25.32 | 27.60 | 24.48 | 24.72 | 60,905 | -1.20(-4.63%) |
May 08, 2017 | 25.20 | 28.44 | 24.16 | 25.92 | 116,656 | +1.20(+4.85%) |
May 05, 2017 | 24.48 | 25.20 | 24.00 | 24.72 | 17,308 | +0.48(+1.98%) |
May 04, 2017 | 25.44 | 25.56 | 23.40 | 24.24 | 19,799 | -1.26(-4.94%) |
May 03, 2017 | 24.72 | 25.80 | 24.00 | 25.50 | 14,857 | +0.54(+2.16%) |
May 02, 2017 | 24.72 | 26.28 | 24.36 | 24.96 | 33,287 | -0.96(-3.70%) |
May 01, 2017 | 23.16 | 26.28 | 23.14 | 25.92 | 76,775 | +2.64(+11.34%) |
Apr 28, 2017 | 22.68 | 23.28 | 22.08 | 23.28 | 16,200 | +0.84(+3.74%) |
Apr 27, 2017 | 22.68 | 22.68 | 21.60 | 22.44 | 9,548 | -0.24(-1.06%) |
Apr 26, 2017 | 21.48 | 22.92 | 21.48 | 22.68 | 6,553 | +1.20(+5.59%) |
Apr 25, 2017 | 21.72 | 21.84 | 21.36 | 21.48 | 14,422 | +0.00(+0.00%) |
Apr 24, 2017 | 23.04 | 23.04 | 20.52 | 21.48 | 25,528 | -1.08(-4.79%) |
Apr 21, 2017 | 23.28 | 23.28 | 22.32 | 22.56 | 7,863 | -0.36(-1.57%) |
Apr 20, 2017 | 23.16 | 23.76 | 22.44 | 22.92 | 8,315 | -0.24(-1.04%) |
Apr 19, 2017 | 23.04 | 24.00 | 22.80 | 23.16 | 16,029 | -0.12(-0.52%) |
Apr 18, 2017 | 24.84 | 25.68 | 22.80 | 23.28 | 69,946 | -1.92(-7.62%) |
Apr 17, 2017 | 22.80 | 25.80 | 22.80 | 25.20 | 88,441 | +3.00(+13.51%) |
Apr 13, 2017 | 21.96 | 23.64 | 20.76 | 22.20 | 89,630 | +2.76(+14.20%) |
Apr 12, 2017 | 20.88 | 20.88 | 19.32 | 19.44 | 32,167 | -1.44(-6.90%) |
Apr 11, 2017 | 21.48 | 22.08 | 19.80 | 20.88 | 19,011 | -0.60(-2.79%) |
Apr 10, 2017 | 21.60 | 22.20 | 21.12 | 21.48 | 12,153 | -0.48(-2.19%) |
Apr 07, 2017 | 22.68 | 22.68 | 21.48 | 21.96 | 11,314 | -0.72(-3.17%) |
Apr 06, 2017 | 22.56 | 22.92 | 20.76 | 22.68 | 41,654 | +0.36(+1.61%) |
Apr 05, 2017 | 23.52 | 23.59 | 22.08 | 22.32 | 25,003 | -1.44(-6.06%) |
Apr 04, 2017 | 24.00 | 24.48 | 22.80 | 23.76 | 32,535 | -0.72(-2.94%) |
Apr 03, 2017 | 24.36 | 25.68 | 24.00 | 24.48 | 39,405 | -0.36(-1.45%) |
Mar 31, 2017 | 24.00 | 24.84 | 21.84 | 24.84 | 150,382 | -1.68(-6.33%) |
Mar 30, 2017 | 25.20 | 27.00 | 25.08 | 26.52 | 91,956 | +1.92(+7.80%) |
Mar 29, 2017 | 22.56 | 25.20 | 22.56 | 24.60 | 68,761 | +1.80(+7.89%) |
Mar 28, 2017 | 24.00 | 25.08 | 21.48 | 22.80 | 96,031 | -0.36(-1.55%) |
Mar 27, 2017 | 19.44 | 23.28 | 19.32 | 23.16 | 79,438 | +3.24(+16.27%) |
Mar 24, 2017 | 20.40 | 21.36 | 19.08 | 19.92 | 97,478 | +1.80(+9.93%) |
Mar 23, 2017 | 17.16 | 19.08 | 17.04 | 18.12 | 27,324 | +0.72(+4.14%) |
Mar 22, 2017 | 18.72 | 18.72 | 16.80 | 17.40 | 30,984 | -1.08(-5.84%) |
Mar 21, 2017 | 19.08 | 19.68 | 18.36 | 18.48 | 40,804 | -0.96(-4.94%) |
Mar 20, 2017 | 18.48 | 20.04 | 17.52 | 19.44 | 82,492 | +1.44(+8.00%) |
Mar 17, 2017 | 17.52 | 19.44 | 17.52 | 18.00 | 57,669 | +0.48(+2.74%) |
Mar 16, 2017 | 17.40 | 17.76 | 17.40 | 17.52 | 15,623 | +0.24(+1.39%) |
Mar 15, 2017 | 17.04 | 17.52 | 16.44 | 17.28 | 24,573 | +0.84(+5.11%) |
Mar 14, 2017 | 17.76 | 18.21 | 16.20 | 16.44 | 70,231 | -2.04(-11.04%) |
Mar 13, 2017 | 15.60 | 18.96 | 15.48 | 18.48 | 207,348 | +3.60(+24.19%) |
Mar 10, 2017 | 15.00 | 15.60 | 14.64 | 14.88 | 14,669 | -0.12(-0.80%) |
Mar 09, 2017 | 14.88 | 15.36 | 14.28 | 15.00 | 14,247 | +0.24(+1.63%) |
Mar 08, 2017 | 14.22 | 15.12 | 14.22 | 14.76 | 26,381 | +0.48(+3.36%) |
Mar 07, 2017 | 14.28 | 14.28 | 13.68 | 14.28 | 11,012 | +0.12(+0.85%) |
Mar 06, 2017 | 13.92 | 14.40 | 13.80 | 14.16 | 10,016 | +0.24(+1.72%) |
Mar 03, 2017 | 13.68 | 14.04 | 13.68 | 13.92 | 10,880 | +0.36(+2.65%) |
Mar 02, 2017 | 13.80 | 14.04 | 13.44 | 13.56 | 10,683 | -0.24(-1.74%) |