Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.00 | 21.00 | 20.00 | 20.50 | 14,350 | -0.50(-2.38%) |
May 30, 2017 | 21.00 | 21.00 | 20.00 | 21.00 | 12,550 | +0.00(+0.00%) |
May 26, 2017 | 20.50 | 21.25 | 19.50 | 21.00 | 19,908 | +0.50(+2.44%) |
May 25, 2017 | 21.50 | 21.50 | 20.50 | 20.50 | 20,159 | -0.50(-2.38%) |
May 24, 2017 | 20.50 | 21.50 | 20.00 | 21.00 | 23,300 | +0.50(+2.44%) |
May 23, 2017 | 21.50 | 21.50 | 20.00 | 20.50 | 38,780 | -1.00(-4.65%) |
May 22, 2017 | 19.50 | 21.50 | 19.50 | 21.50 | 49,963 | +2.00(+10.26%) |
May 19, 2017 | 20.00 | 20.44 | 19.55 | 19.50 | 24,802 | +0.00(+0.00%) |
May 18, 2017 | 20.50 | 21.00 | 19.42 | 19.50 | 52,034 | -1.50(-7.14%) |
May 17, 2017 | 21.00 | 22.00 | 20.50 | 21.00 | 14,497 | +0.50(+2.44%) |
May 16, 2017 | 22.50 | 22.50 | 20.25 | 20.50 | 40,244 | -2.00(-8.89%) |
May 15, 2017 | 20.00 | 22.50 | 20.00 | 22.50 | 31,204 | +2.50(+12.50%) |
May 12, 2017 | 20.50 | 21.00 | 19.90 | 20.00 | 18,374 | +0.00(+0.00%) |
May 11, 2017 | 21.00 | 21.50 | 20.00 | 20.00 | 56,987 | -1.00(-4.76%) |
May 10, 2017 | 22.00 | 22.89 | 20.50 | 21.00 | 24,829 | -1.50(-6.67%) |
May 09, 2017 | 22.50 | 24.00 | 22.00 | 22.50 | 18,325 | -0.50(-2.17%) |
May 08, 2017 | 23.50 | 24.50 | 22.50 | 23.00 | 14,637 | -0.50(-2.13%) |
May 05, 2017 | 22.00 | 24.50 | 21.50 | 23.50 | 41,620 | +3.00(+14.63%) |
May 04, 2017 | 25.50 | 26.00 | 20.00 | 20.50 | 140,804 | -6.50(-24.07%) |
May 03, 2017 | 26.00 | 27.75 | 25.50 | 27.00 | 19,456 | +1.00(+3.85%) |
May 02, 2017 | 27.00 | 27.50 | 25.50 | 26.00 | 10,703 | -1.00(-3.70%) |
May 01, 2017 | 26.00 | 27.50 | 26.00 | 27.00 | 12,260 | +1.00(+3.85%) |
Apr 28, 2017 | 28.00 | 28.40 | 25.00 | 26.00 | 30,242 | -2.00(-7.14%) |
Apr 27, 2017 | 30.50 | 30.50 | 28.00 | 28.00 | 10,647 | -2.50(-8.20%) |
Apr 26, 2017 | 30.00 | 30.50 | 29.50 | 30.50 | 16,595 | +1.00(+3.39%) |
Apr 25, 2017 | 27.50 | 31.00 | 27.50 | 29.50 | 34,589 | +2.00(+7.27%) |
Apr 24, 2017 | 28.00 | 29.00 | 27.00 | 27.50 | 10,122 | -0.50(-1.79%) |
Apr 21, 2017 | 28.50 | 30.00 | 28.00 | 28.00 | 12,495 | -0.50(-1.75%) |
Apr 20, 2017 | 28.00 | 28.50 | 27.50 | 28.50 | 13,294 | +1.00(+3.64%) |
Apr 19, 2017 | 27.00 | 28.25 | 27.00 | 27.50 | 13,602 | +1.00(+3.77%) |
Apr 18, 2017 | 26.00 | 27.00 | 25.50 | 26.50 | 33,386 | +0.50(+1.92%) |
Apr 17, 2017 | 27.00 | 27.00 | 25.50 | 26.00 | 7,570 | -1.00(-3.70%) |
Apr 13, 2017 | 26.00 | 27.00 | 25.50 | 27.00 | 12,197 | +1.00(+3.85%) |
Apr 12, 2017 | 26.00 | 26.75 | 26.00 | 26.00 | 4,491 | +0.50(+1.96%) |
Apr 11, 2017 | 25.00 | 28.00 | 25.00 | 25.50 | 16,640 | +0.50(+2.00%) |
Apr 10, 2017 | 25.50 | 26.00 | 25.00 | 25.00 | 10,422 | -1.00(-3.85%) |
Apr 07, 2017 | 25.00 | 26.00 | 25.00 | 26.00 | 23,268 | +0.50(+1.96%) |
Apr 06, 2017 | 25.50 | 26.00 | 25.00 | 25.50 | 21,758 | +0.00(+0.00%) |
Apr 05, 2017 | 26.00 | 26.50 | 25.50 | 25.50 | 4,861 | +0.00(+0.00%) |
Apr 04, 2017 | 26.00 | 26.00 | 25.50 | 25.50 | 4,714 | -0.50(-1.92%) |
Apr 03, 2017 | 26.00 | 26.50 | 25.50 | 26.00 | 16,471 | +0.00(+0.00%) |
Mar 31, 2017 | 26.50 | 27.00 | 26.00 | 26.00 | 78,570 | -0.50(-1.89%) |
Mar 30, 2017 | 26.00 | 26.50 | 26.00 | 26.50 | 3,901 | +0.00(+0.00%) |
Mar 29, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 7,688 | +0.50(+1.92%) |
Mar 28, 2017 | 26.50 | 26.75 | 26.00 | 26.00 | 12,889 | -0.50(-1.89%) |
Mar 27, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 7,315 | +0.50(+1.92%) |
Mar 24, 2017 | 26.50 | 26.50 | 25.00 | 26.00 | 13,369 | -0.50(-1.89%) |
Mar 23, 2017 | 26.50 | 26.75 | 26.00 | 26.50 | 5,783 | +0.50(+1.92%) |
Mar 22, 2017 | 27.50 | 27.50 | 26.00 | 26.00 | 13,121 | -0.50(-1.89%) |
Mar 21, 2017 | 28.00 | 28.00 | 26.00 | 26.50 | 10,622 | -1.50(-5.36%) |
Mar 20, 2017 | 28.00 | 28.73 | 27.50 | 28.00 | 12,186 | +0.00(+0.00%) |
Mar 17, 2017 | 27.00 | 28.00 | 26.50 | 28.00 | 10,089 | +1.00(+3.70%) |
Mar 16, 2017 | 26.50 | 27.50 | 26.50 | 27.00 | 3,851 | +1.00(+3.85%) |
Mar 15, 2017 | 27.50 | 27.50 | 26.00 | 26.00 | 7,605 | -1.50(-5.45%) |
Mar 14, 2017 | 27.50 | 28.00 | 26.00 | 27.50 | 12,431 | -1.50(-5.17%) |
Mar 13, 2017 | 25.00 | 31.00 | 24.00 | 29.00 | 107,243 | +4.50(+18.37%) |
Mar 10, 2017 | 25.00 | 25.50 | 24.50 | 24.50 | 12,018 | -0.50(-2.00%) |
Mar 09, 2017 | 26.00 | 27.00 | 24.50 | 25.00 | 27,030 | -1.00(-3.85%) |
Mar 08, 2017 | 25.00 | 26.50 | 25.00 | 26.00 | 11,556 | +1.00(+4.00%) |
Mar 07, 2017 | 26.50 | 26.50 | 25.00 | 25.00 | 15,136 | -0.50(-1.96%) |
Mar 06, 2017 | 26.50 | 27.00 | 24.00 | 25.50 | 34,285 | -0.50(-1.92%) |
Mar 03, 2017 | 26.50 | 26.50 | 26.00 | 26.00 | 5,494 | -0.50(-1.89%) |
Mar 02, 2017 | 26.50 | 27.00 | 26.50 | 26.50 | 9,490 | +0.00(+0.00%) |