Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.10 | 32.96 | 30.90 | 32.86 | 30,764 | +1.66(+5.31%) |
May 30, 2017 | 29.93 | 31.20 | 29.93 | 31.20 | 2,698 | +1.21(+4.04%) |
May 26, 2017 | 30.28 | 30.97 | 29.99 | 29.99 | 9,407 | -0.23(-0.75%) |
May 25, 2017 | 30.84 | 30.84 | 30.22 | 30.22 | 1,881 | -0.60(-1.94%) |
May 24, 2017 | 30.97 | 30.97 | 30.81 | 30.81 | 296 | -0.57(-1.82%) |
May 23, 2017 | 31.72 | 31.72 | 31.31 | 31.39 | 3,804 | -0.15(-0.47%) |
May 22, 2017 | 31.66 | 31.66 | 31.53 | 31.53 | 844 | -0.19(-0.60%) |
May 19, 2017 | 31.68 | 32.00 | 31.66 | 31.72 | 9,505 | +0.17(+0.55%) |
May 17, 2017 | 31.55 | 31.55 | 31.55 | 34 | +0.28(+0.88%) | |
May 11, 2017 | 31.28 | 31.28 | 31.28 | 0 | -2.67(-7.87%) | |
May 08, 2017 | 33.95 | 33.95 | 33.95 | 126 | +0.41(+1.21%) | |
May 05, 2017 | 31.49 | 33.54 | 31.31 | 33.54 | 2,035 | -0.87(-2.52%) |
May 03, 2017 | 34.41 | 34.41 | 34.41 | 0 | -0.34(-0.99%) | |
May 02, 2017 | 35.10 | 35.10 | 34.41 | 34.75 | 1,063 | -1.00(-2.79%) |
May 01, 2017 | 35.55 | 35.75 | 35.55 | 35.75 | 505 | +2.72(+8.23%) |
Apr 28, 2017 | 34.85 | 34.85 | 32.34 | 33.03 | 918 | +0.45(+1.37%) |
Apr 27, 2017 | 32.34 | 32.58 | 30.83 | 32.58 | 105,441 | -0.10(-0.32%) |
Apr 25, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 32.69 | 32.69 | 32.69 | 203 | +0.00(+0.00%) | |
Apr 20, 2017 | 32.69 | 32.69 | 32.69 | 32.69 | 764 | +0.01(+0.04%) |
Apr 19, 2017 | 33.02 | 33.02 | 32.67 | 32.67 | 575 | +3.18(+10.78%) |
Apr 12, 2017 | 29.50 | 29.50 | 29.50 | 20 | -0.85(-2.79%) | |
Apr 11, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 564 | -0.17(-0.56%) |
Apr 10, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 1,784 | +0.00(+0.00%) |
Apr 07, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 5,058 | +0.00(+0.00%) |
Apr 06, 2017 | 30.17 | 30.51 | 30.17 | 30.51 | 402 | +0.34(+1.12%) |
Apr 05, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 929 | +0.37(+1.25%) |
Apr 04, 2017 | 29.73 | 29.80 | 29.70 | 29.80 | 1,936 | +0.10(+0.34%) |
Mar 31, 2017 | 29.70 | 29.70 | 29.70 | 7 | -0.06(-0.21%) | |
Mar 30, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 29,531 | +1.16(+4.07%) |
Mar 29, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 777 | -1.17(-3.93%) |
Mar 24, 2017 | 29.77 | 29.77 | 29.77 | 57 | +1.62(+5.76%) | |
Mar 22, 2017 | 28.15 | 28.15 | 28.15 | 76 | -0.74(-2.56%) | |
Mar 17, 2017 | 28.88 | 28.88 | 28.88 | 122 | +0.77(+2.75%) | |
Mar 15, 2017 | 28.11 | 28.11 | 28.11 | 274 | -1.32(-4.47%) | |
Mar 13, 2017 | 29.43 | 29.43 | 29.43 | 30 | +0.41(+1.40%) |