Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.50 | 46.00 | 44.00 | 44.69 | 1,595 | +0.85(+1.94%) |
May 30, 2017 | 43.73 | 46.00 | 43.69 | 43.84 | 2,874 | +3.88(+9.71%) |
May 26, 2017 | 39.96 | 39.96 | 39.96 | 39.96 | 336 | +0.90(+2.29%) |
May 25, 2017 | 48.20 | 48.20 | 39.06 | 39.06 | 975 | -4.91(-11.18%) |
May 24, 2017 | 44.00 | 44.00 | 42.06 | 43.98 | 5,558 | +1.93(+4.59%) |
May 23, 2017 | 42.05 | 42.34 | 41.47 | 42.05 | 4,340 | +1.39(+3.42%) |
May 22, 2017 | 41.42 | 41.85 | 39.00 | 40.66 | 5,452 | +0.08(+0.20%) |
May 19, 2017 | 40.93 | 40.93 | 40.06 | 40.58 | 786 | +1.05(+2.66%) |
May 18, 2017 | 38.95 | 40.40 | 38.95 | 39.53 | 1,636 | -0.77(-1.91%) |
May 17, 2017 | 36.99 | 40.69 | 36.99 | 40.30 | 2,875 | +2.92(+7.81%) |
May 16, 2017 | 37.51 | 37.78 | 37.38 | 37.38 | 4,526 | -1.62(-4.15%) |
May 15, 2017 | 40.02 | 40.02 | 39.00 | 39.00 | 1,941 | -2.70(-6.47%) |
May 12, 2017 | 41.63 | 41.88 | 41.31 | 41.70 | 1,276 | -0.01(-0.03%) |
May 11, 2017 | 43.96 | 43.96 | 37.95 | 41.71 | 2,793 | +0.71(+1.73%) |
May 10, 2017 | 40.51 | 41.00 | 39.01 | 41.00 | 3,539 | -1.05(-2.50%) |
May 09, 2017 | 42.96 | 42.96 | 40.90 | 42.05 | 3,935 | -2.95(-6.56%) |
May 08, 2017 | 42.60 | 47.50 | 42.60 | 45.00 | 5,888 | +4.00(+9.76%) |
May 05, 2017 | 39.00 | 42.00 | 39.00 | 41.00 | 2,368 | +1.50(+3.80%) |
May 04, 2017 | 36.00 | 39.50 | 34.82 | 39.50 | 2,079 | +4.50(+12.86%) |
May 03, 2017 | 34.90 | 35.46 | 34.90 | 35.00 | 471 | +1.31(+3.90%) |
May 02, 2017 | 34.56 | 35.09 | 33.52 | 33.69 | 14,017 | +1.94(+6.10%) |
May 01, 2017 | 34.00 | 34.00 | 30.10 | 31.75 | 3,866 | -1.22(-3.71%) |
Apr 28, 2017 | 30.79 | 33.04 | 30.79 | 32.98 | 910 | +2.93(+9.73%) |
Apr 26, 2017 | 30.05 | 30.05 | 30.05 | 0 | +0.05(+0.17%) | |
Apr 25, 2017 | 30.11 | 30.76 | 28.29 | 30.00 | 675 | +0.44(+1.49%) |
Apr 24, 2017 | 29.56 | 29.56 | 29.56 | 29.56 | 376 | +0.81(+2.82%) |
Apr 18, 2017 | 28.75 | 28.75 | 28.75 | 90 | -1.00(-3.36%) | |
Apr 17, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 220 | +0.25(+0.85%) |
Apr 13, 2017 | 30.16 | 30.16 | 29.50 | 29.50 | 1,675 | -0.43(-1.42%) |
Apr 12, 2017 | 28.96 | 31.00 | 28.05 | 29.93 | 21,476 | -1.07(-3.47%) |
Apr 11, 2017 | 30.90 | 31.00 | 29.30 | 31.00 | 6,970 | -1.07(-3.33%) |
Apr 10, 2017 | 30.36 | 32.59 | 29.98 | 32.07 | 1,905 | +2.76(+9.41%) |
Apr 06, 2017 | 29.31 | 29.31 | 29.31 | 127 | +0.31(+1.07%) | |
Apr 05, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 295 | +1.17(+4.20%) |
Apr 04, 2017 | 27.75 | 27.83 | 27.50 | 27.83 | 1,367 | -0.66(-2.31%) |
Apr 03, 2017 | 28.24 | 28.55 | 26.71 | 28.49 | 2,614 | +2.29(+8.73%) |
Mar 31, 2017 | 25.95 | 26.40 | 25.51 | 26.20 | 2,593 | +0.70(+2.75%) |
Mar 30, 2017 | 25.50 | 26.96 | 24.16 | 25.50 | 5,253 | +4.99(+24.31%) |
Mar 29, 2017 | 22.50 | 22.50 | 20.51 | 20.51 | 200 | -1.59(-7.18%) |
Mar 28, 2017 | 22.50 | 22.50 | 22.10 | 22.10 | 2,250 | +0.00(+0.00%) |
Mar 27, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 240 | +0.03(+0.14%) |
Mar 24, 2017 | 22.04 | 22.07 | 22.04 | 22.07 | 340 | +0.33(+1.53%) |
Mar 23, 2017 | 21.70 | 21.74 | 21.70 | 21.74 | 455 | +0.56(+2.63%) |
Mar 22, 2017 | 21.33 | 21.38 | 21.18 | 21.18 | 502 | -0.31(-1.44%) |
Mar 21, 2017 | 22.60 | 22.60 | 21.47 | 21.49 | 1,368 | -1.00(-4.45%) |
Mar 20, 2017 | 23.39 | 23.39 | 22.49 | 22.49 | 526 | +0.04(+0.18%) |
Mar 17, 2017 | 21.65 | 22.50 | 21.65 | 22.45 | 3,270 | +0.73(+3.36%) |
Mar 16, 2017 | 21.96 | 21.96 | 21.72 | 21.72 | 300 | +0.35(+1.63%) |
Mar 15, 2017 | 21.50 | 21.50 | 21.09 | 21.37 | 756 | -0.13(-0.60%) |
Mar 14, 2017 | 21.55 | 21.55 | 21.50 | 21.50 | 620 | -1.00(-4.44%) |
Mar 13, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.25(+1.12%) |
Mar 10, 2017 | 23.67 | 23.67 | 21.30 | 22.25 | 1,333 | -0.25(-1.11%) |
Mar 09, 2017 | 22.00 | 22.50 | 22.00 | 22.50 | 7,875 | +0.50(+2.27%) |
Mar 08, 2017 | 22.87 | 22.87 | 22.00 | 22.00 | 2,640 | -1.46(-6.21%) |
Mar 07, 2017 | 22.60 | 23.46 | 21.93 | 23.46 | 2,405 | +0.82(+3.61%) |
Mar 06, 2017 | 22.40 | 22.64 | 22.13 | 22.64 | 1,151 | +0.61(+2.77%) |
Mar 03, 2017 | 21.90 | 22.09 | 21.85 | 22.03 | 610 | -0.18(-0.81%) |
Mar 02, 2017 | 22.24 | 22.49 | 21.87 | 22.21 | 4,059 | -0.79(-3.44%) |