Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.53 | 27.73 | 27.49 | 27.50 | 8,421 | -0.05(-0.18%) |
May 30, 2017 | 28.48 | 28.80 | 27.15 | 27.55 | 22,588 | -13.68(-33.19%) |
May 26, 2017 | 40.55 | 41.71 | 40.25 | 41.23 | 4,823 | +0.59(+1.45%) |
May 25, 2017 | 40.23 | 40.64 | 40.05 | 40.64 | 27,486 | +0.41(+1.02%) |
May 24, 2017 | 40.23 | 40.48 | 40.05 | 40.23 | 29,680 | +0.18(+0.44%) |
May 23, 2017 | 40.25 | 40.25 | 39.80 | 40.05 | 20,534 | -0.10(-0.24%) |
May 22, 2017 | 40.25 | 40.25 | 39.78 | 40.15 | 6,731 | -0.10(-0.24%) |
May 19, 2017 | 39.99 | 40.25 | 39.99 | 40.25 | 6,147 | +0.00(+0.00%) |
May 18, 2017 | 39.76 | 40.25 | 39.76 | 40.25 | 4,112 | +0.00(+0.00%) |
May 17, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 2,603 | +0.00(+0.00%) |
May 16, 2017 | 40.25 | 40.25 | 40.25 | 40.25 | 2,520 | +0.00(+0.00%) |
May 15, 2017 | 40.25 | 40.25 | 40.14 | 40.25 | 1,757 | +0.00(+0.00%) |
May 12, 2017 | 40.25 | 40.25 | 39.95 | 40.25 | 3,708 | +0.00(+0.00%) |
May 11, 2017 | 40.25 | 40.25 | 40.25 | 40.25 | 2,585 | +0.02(+0.05%) |
May 10, 2017 | 40.25 | 40.25 | 40.15 | 40.23 | 7,786 | -0.02(-0.05%) |
May 09, 2017 | 40.25 | 40.25 | 40.20 | 40.25 | 1,785 | +0.10(+0.24%) |
May 08, 2017 | 40.20 | 40.25 | 40.15 | 40.15 | 6,020 | -0.10(-0.24%) |
May 05, 2017 | 40.25 | 40.49 | 40.17 | 40.25 | 5,099 | -0.15(-0.36%) |
May 04, 2017 | 40.25 | 40.40 | 40.04 | 40.40 | 2,646 | +0.16(+0.39%) |
May 03, 2017 | 40.40 | 40.45 | 40.11 | 40.24 | 6,270 | -0.26(-0.63%) |
May 02, 2017 | 40.49 | 40.49 | 40.40 | 40.49 | 7,026 | +0.00(+0.00%) |
May 01, 2017 | 40.49 | 40.49 | 40.25 | 40.49 | 2,923 | +0.00(+0.00%) |
Apr 28, 2017 | 40.49 | 40.49 | 40.09 | 40.49 | 2,755 | +0.00(+0.00%) |
Apr 27, 2017 | 40.30 | 40.49 | 40.30 | 40.49 | 1,962 | +0.00(+0.00%) |
Apr 26, 2017 | 40.49 | 40.49 | 40.36 | 40.49 | 3,102 | +0.16(+0.39%) |
Apr 25, 2017 | 40.58 | 40.58 | 40.34 | 40.34 | 2,474 | -0.24(-0.60%) |
Apr 24, 2017 | 40.42 | 40.58 | 40.29 | 40.58 | 4,189 | -0.10(-0.24%) |
Apr 21, 2017 | 41.07 | 41.07 | 40.58 | 40.68 | 4,270 | -0.39(-0.95%) |
Apr 20, 2017 | 41.04 | 41.07 | 41.02 | 41.07 | 4,480 | -0.13(-0.32%) |
Apr 19, 2017 | 40.21 | 41.39 | 40.21 | 41.20 | 7,585 | -0.01(-0.04%) |
Apr 18, 2017 | 41.07 | 41.27 | 41.07 | 41.22 | 20,205 | +0.05(+0.12%) |
Apr 17, 2017 | 40.91 | 41.17 | 40.58 | 41.17 | 628 | -0.64(-1.52%) |