Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.60 | 23.60 | 21.10 | 22.20 | 2,561 | -1.00(-4.31%) |
May 30, 2017 | 23.50 | 24.50 | 20.41 | 23.20 | 3,306 | -1.30(-5.31%) |
May 26, 2017 | 26.00 | 26.00 | 22.00 | 24.50 | 2,599 | -1.00(-3.92%) |
May 25, 2017 | 25.20 | 25.60 | 24.70 | 25.50 | 2,744 | +0.18(+0.71%) |
May 24, 2017 | 28.30 | 28.30 | 25.00 | 25.32 | 4,852 | -2.78(-9.89%) |
May 23, 2017 | 24.50 | 28.10 | 24.50 | 28.10 | 3,291 | +3.30(+13.31%) |
May 22, 2017 | 23.80 | 24.80 | 22.90 | 24.80 | 1,065 | +0.80(+3.33%) |
May 19, 2017 | 24.19 | 24.72 | 22.90 | 24.00 | 1,840 | +1.10(+4.80%) |
May 18, 2017 | 23.40 | 23.50 | 22.90 | 22.90 | 423 | -0.50(-2.14%) |
May 17, 2017 | 23.80 | 24.96 | 23.00 | 23.40 | 1,629 | +0.20(+0.86%) |
May 16, 2017 | 25.30 | 25.30 | 22.80 | 23.20 | 6,113 | -2.30(-9.02%) |
May 15, 2017 | 25.00 | 26.95 | 25.00 | 25.50 | 2,215 | +0.60(+2.41%) |
May 12, 2017 | 26.68 | 32.20 | 23.70 | 24.90 | 11,736 | -1.10(-4.23%) |
May 11, 2017 | 28.00 | 28.20 | 25.60 | 26.00 | 1,232 | -2.00(-7.14%) |
May 10, 2017 | 30.90 | 31.00 | 28.00 | 28.00 | 1,389 | -2.10(-6.98%) |
May 09, 2017 | 31.70 | 33.30 | 30.10 | 30.10 | 3,901 | -1.60(-5.05%) |
May 08, 2017 | 31.50 | 31.70 | 30.70 | 31.70 | 1,741 | +1.10(+3.59%) |
May 05, 2017 | 30.50 | 32.60 | 30.50 | 30.60 | 1,327 | -0.70(-2.24%) |
May 04, 2017 | 31.80 | 31.80 | 30.50 | 31.30 | 318 | -0.70(-2.19%) |
May 03, 2017 | 32.30 | 32.30 | 31.20 | 32.00 | 2,095 | +0.00(+0.00%) |
May 02, 2017 | 31.60 | 33.10 | 31.60 | 32.00 | 1,346 | +0.00(+0.00%) |
May 01, 2017 | 34.50 | 34.60 | 32.00 | 32.00 | 4,055 | -2.00(-5.88%) |
Apr 28, 2017 | 33.50 | 34.50 | 31.80 | 34.00 | 1,195 | +0.50(+1.49%) |
Apr 27, 2017 | 33.80 | 33.80 | 31.90 | 33.50 | 1,772 | +0.00(+0.00%) |
Apr 26, 2017 | 31.80 | 33.50 | 30.80 | 33.50 | 1,495 | +0.90(+2.76%) |
Apr 25, 2017 | 34.50 | 35.00 | 32.60 | 32.60 | 2,455 | -2.40(-6.86%) |
Apr 24, 2017 | 33.70 | 35.00 | 32.70 | 35.00 | 1,359 | +0.20(+0.57%) |
Apr 21, 2017 | 36.10 | 37.30 | 33.10 | 34.80 | 3,361 | -0.90(-2.52%) |
Apr 20, 2017 | 32.60 | 36.00 | 32.60 | 35.70 | 4,212 | +2.90(+8.84%) |
Apr 19, 2017 | 30.20 | 34.10 | 30.20 | 32.80 | 7,957 | +2.60(+8.61%) |
Apr 18, 2017 | 31.54 | 33.00 | 30.20 | 30.20 | 2,627 | -0.90(-2.89%) |
Apr 17, 2017 | 33.80 | 33.80 | 30.50 | 31.10 | 1,355 | +0.30(+0.97%) |
Apr 13, 2017 | 30.40 | 31.80 | 30.30 | 30.80 | 1,233 | +0.60(+1.99%) |
Apr 12, 2017 | 31.70 | 31.70 | 30.20 | 30.20 | 936 | -0.40(-1.31%) |
Apr 11, 2017 | 31.10 | 33.00 | 30.60 | 30.60 | 2,267 | +0.00(+0.00%) |
Apr 10, 2017 | 31.50 | 32.00 | 30.50 | 30.60 | 1,849 | -1.40(-4.37%) |
Apr 07, 2017 | 31.10 | 32.50 | 31.10 | 32.00 | 2,317 | -0.40(-1.23%) |
Apr 06, 2017 | 32.00 | 33.50 | 30.60 | 32.40 | 2,419 | +0.40(+1.25%) |
Apr 05, 2017 | 33.30 | 34.00 | 31.50 | 32.00 | 3,155 | -2.00(-5.88%) |
Apr 04, 2017 | 35.50 | 36.50 | 34.00 | 34.00 | 1,848 | -2.00(-5.56%) |
Apr 03, 2017 | 36.30 | 37.00 | 31.30 | 36.00 | 3,234 | -0.50(-1.37%) |
Mar 31, 2017 | 36.60 | 36.60 | 33.20 | 36.50 | 3,099 | -0.10(-0.27%) |
Mar 30, 2017 | 37.00 | 37.00 | 36.20 | 36.60 | 1,408 | +0.00(+0.00%) |
Mar 29, 2017 | 37.00 | 37.30 | 36.60 | 36.60 | 880 | +0.00(+0.00%) |
Mar 28, 2017 | 39.50 | 39.50 | 36.40 | 36.60 | 2,023 | -1.00(-2.66%) |
Mar 27, 2017 | 40.30 | 40.30 | 36.20 | 37.60 | 3,361 | -0.20(-0.53%) |
Mar 24, 2017 | 37.80 | 41.00 | 36.90 | 37.80 | 3,377 | -0.02(-0.05%) |
Mar 23, 2017 | 38.90 | 40.00 | 37.10 | 37.82 | 4,006 | +0.32(+0.85%) |
Mar 22, 2017 | 38.30 | 38.30 | 36.00 | 37.50 | 1,662 | -2.10(-5.30%) |
Mar 21, 2017 | 41.00 | 42.50 | 37.70 | 39.60 | 1,063 | -0.40(-1.00%) |
Mar 20, 2017 | 39.40 | 40.00 | 37.50 | 40.00 | 2,865 | +1.50(+3.90%) |
Mar 17, 2017 | 35.00 | 38.50 | 34.50 | 38.50 | 848 | +3.30(+9.37%) |
Mar 16, 2017 | 35.50 | 36.66 | 35.20 | 35.20 | 274 | -1.50(-4.09%) |
Mar 15, 2017 | 39.60 | 39.60 | 34.68 | 36.70 | 1,492 | -1.10(-2.91%) |
Mar 14, 2017 | 31.90 | 38.08 | 31.90 | 37.80 | 9,339 | +4.40(+13.17%) |
Mar 13, 2017 | 32.55 | 33.43 | 30.20 | 33.40 | 3,033 | +0.00(+0.00%) |
Mar 10, 2017 | 34.64 | 34.64 | 32.70 | 33.40 | 3,279 | +0.00(+0.00%) |
Mar 09, 2017 | 34.30 | 36.00 | 31.30 | 33.40 | 2,683 | +0.80(+2.45%) |
Mar 08, 2017 | 31.80 | 34.90 | 31.80 | 32.60 | 2,948 | -0.40(-1.21%) |
Mar 07, 2017 | 37.80 | 37.80 | 32.92 | 33.00 | 6,409 | -4.20(-11.29%) |
Mar 06, 2017 | 38.50 | 38.50 | 35.60 | 37.20 | 4,971 | -1.30(-3.38%) |
Mar 03, 2017 | 36.70 | 38.50 | 36.20 | 38.50 | 6,584 | +1.30(+3.49%) |
Mar 02, 2017 | 38.80 | 40.50 | 35.50 | 37.20 | 5,883 | -0.30(-0.80%) |