Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 25.60 | 27.90 | 25.60 | 27.80 | 10,960 | +2.50(+9.88%) |
May 30, 2017 | 22.00 | 25.40 | 21.70 | 25.30 | 13,902 | +3.60(+16.59%) |
May 26, 2017 | 22.50 | 22.50 | 21.60 | 21.70 | 963 | -0.20(-0.91%) |
May 25, 2017 | 22.10 | 22.90 | 20.10 | 21.90 | 3,388 | +0.00(+0.00%) |
May 24, 2017 | 21.90 | 23.00 | 20.90 | 21.90 | 10,455 | +0.10(+0.46%) |
May 23, 2017 | 24.90 | 26.70 | 21.60 | 21.80 | 12,065 | -2.90(-11.74%) |
May 22, 2017 | 26.60 | 26.60 | 23.91 | 24.70 | 3,961 | -1.70(-6.44%) |
May 19, 2017 | 25.80 | 26.40 | 25.10 | 26.40 | 1,480 | +0.60(+2.33%) |
May 18, 2017 | 26.06 | 26.49 | 25.80 | 25.80 | 1,390 | +0.30(+1.18%) |
May 17, 2017 | 26.20 | 27.00 | 25.30 | 25.50 | 3,403 | -0.80(-3.04%) |
May 16, 2017 | 26.76 | 26.76 | 26.10 | 26.30 | 3,121 | +1.10(+4.37%) |
May 15, 2017 | 21.40 | 27.00 | 21.40 | 25.20 | 1,935 | -1.30(-4.91%) |
May 12, 2017 | 25.90 | 26.50 | 24.60 | 26.50 | 2,191 | +0.60(+2.32%) |
May 11, 2017 | 27.76 | 27.76 | 24.40 | 25.90 | 3,669 | -2.00(-7.17%) |
May 10, 2017 | 27.40 | 28.50 | 26.50 | 27.90 | 2,119 | +0.30(+1.09%) |
May 09, 2017 | 25.60 | 27.60 | 25.60 | 27.60 | 1,590 | +2.00(+7.81%) |
May 08, 2017 | 26.40 | 26.60 | 25.60 | 25.60 | 1,732 | -0.80(-3.03%) |
May 05, 2017 | 26.43 | 27.00 | 25.60 | 26.40 | 2,140 | -0.42(-1.57%) |
May 04, 2017 | 26.46 | 27.10 | 26.40 | 26.82 | 900 | +0.22(+0.83%) |
May 03, 2017 | 27.40 | 27.40 | 26.60 | 26.60 | 2,696 | -1.30(-4.66%) |
May 02, 2017 | 27.70 | 28.00 | 26.40 | 27.90 | 1,993 | +0.50(+1.82%) |
May 01, 2017 | 26.70 | 28.40 | 26.20 | 27.40 | 2,580 | +0.70(+2.62%) |
Apr 28, 2017 | 28.50 | 28.50 | 25.60 | 26.70 | 8,067 | -2.05(-7.13%) |
Apr 27, 2017 | 28.00 | 28.80 | 27.21 | 28.75 | 1,932 | +1.05(+3.79%) |
Apr 26, 2017 | 29.40 | 29.90 | 27.70 | 27.70 | 2,040 | -0.80(-2.81%) |
Apr 25, 2017 | 29.00 | 30.10 | 28.50 | 28.50 | 2,743 | -0.70(-2.40%) |
Apr 24, 2017 | 29.70 | 30.50 | 29.10 | 29.20 | 1,428 | -0.20(-0.68%) |
Apr 21, 2017 | 30.15 | 30.20 | 29.00 | 29.40 | 1,813 | -0.50(-1.67%) |
Apr 20, 2017 | 31.10 | 31.10 | 29.70 | 29.90 | 1,586 | -1.00(-3.24%) |
Apr 19, 2017 | 30.80 | 32.15 | 29.60 | 30.90 | 5,633 | +0.40(+1.31%) |
Apr 18, 2017 | 31.10 | 31.10 | 29.20 | 30.50 | 1,436 | +0.00(+0.00%) |
Apr 17, 2017 | 29.50 | 31.30 | 29.50 | 30.50 | 1,563 | +0.00(+0.00%) |
Apr 13, 2017 | 30.00 | 30.70 | 28.40 | 30.50 | 3,603 | +0.50(+1.67%) |
Apr 12, 2017 | 29.30 | 30.00 | 28.80 | 30.00 | 2,481 | +0.30(+1.01%) |
Apr 11, 2017 | 29.10 | 29.90 | 28.50 | 29.70 | 2,348 | +0.70(+2.41%) |
Apr 10, 2017 | 27.70 | 29.10 | 27.70 | 29.00 | 2,207 | -0.10(-0.34%) |
Apr 07, 2017 | 27.50 | 29.10 | 27.50 | 29.10 | 1,976 | +0.90(+3.19%) |
Apr 06, 2017 | 28.30 | 29.00 | 27.40 | 28.20 | 2,277 | +0.30(+1.08%) |
Apr 05, 2017 | 27.90 | 28.60 | 27.00 | 27.90 | 1,486 | +0.20(+0.72%) |
Apr 04, 2017 | 27.20 | 27.90 | 27.20 | 27.70 | 794 | -0.30(-1.07%) |
Apr 03, 2017 | 28.30 | 29.10 | 27.10 | 28.00 | 2,974 | -0.60(-2.10%) |
Mar 31, 2017 | 28.95 | 29.20 | 28.10 | 28.60 | 493 | +0.40(+1.42%) |
Mar 30, 2017 | 28.10 | 28.80 | 27.94 | 28.20 | 1,838 | -0.30(-1.05%) |
Mar 29, 2017 | 27.80 | 28.70 | 27.59 | 28.50 | 1,834 | +0.20(+0.71%) |
Mar 28, 2017 | 27.70 | 28.90 | 26.40 | 28.30 | 3,827 | +0.20(+0.71%) |
Mar 27, 2017 | 28.61 | 28.70 | 26.80 | 28.10 | 4,008 | -0.80(-2.77%) |
Mar 24, 2017 | 29.10 | 29.10 | 28.20 | 28.90 | 1,463 | +0.10(+0.35%) |
Mar 23, 2017 | 28.20 | 29.30 | 28.00 | 28.80 | 1,898 | +0.20(+0.70%) |
Mar 22, 2017 | 29.00 | 30.10 | 28.00 | 28.60 | 3,143 | -0.50(-1.72%) |
Mar 21, 2017 | 30.20 | 30.30 | 28.06 | 29.10 | 5,981 | -0.80(-2.68%) |
Mar 20, 2017 | 29.90 | 30.20 | 29.10 | 29.90 | 4,038 | +0.40(+1.36%) |
Mar 17, 2017 | 29.00 | 31.40 | 29.00 | 29.50 | 2,472 | +0.70(+2.43%) |
Mar 16, 2017 | 27.60 | 28.80 | 26.70 | 28.80 | 9,105 | +1.50(+5.49%) |
Mar 15, 2017 | 28.70 | 28.70 | 26.50 | 27.30 | 4,143 | +1.30(+5.00%) |
Mar 14, 2017 | 25.50 | 26.79 | 25.25 | 26.00 | 3,771 | +1.00(+4.00%) |
Mar 13, 2017 | 26.50 | 27.30 | 25.00 | 25.00 | 7,149 | -1.90(-7.06%) |
Mar 10, 2017 | 26.50 | 27.30 | 26.50 | 26.90 | 3,371 | +0.40(+1.51%) |
Mar 09, 2017 | 26.70 | 27.00 | 26.20 | 26.50 | 1,500 | -0.50(-1.85%) |
Mar 08, 2017 | 26.90 | 27.40 | 26.30 | 27.00 | 665 | -0.10(-0.37%) |
Mar 07, 2017 | 27.30 | 27.90 | 26.40 | 27.10 | 2,786 | -0.60(-2.17%) |
Mar 06, 2017 | 27.50 | 27.90 | 26.60 | 27.70 | 2,546 | +0.10(+0.36%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.00 | 27.60 | 2,247 | -0.40(-1.43%) |
Mar 02, 2017 | 28.60 | 28.60 | 27.48 | 28.00 | 4,083 | -0.70(-2.44%) |