Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.50 | 28.00 | 25.00 | 27.75 | 15,815 | +0.50(+1.84%) |
May 30, 2017 | 29.50 | 29.50 | 24.75 | 27.25 | 33,096 | -2.25(-7.64%) |
May 26, 2017 | 24.25 | 30.25 | 23.75 | 29.50 | 114,135 | +5.50(+22.92%) |
May 25, 2017 | 23.00 | 24.06 | 22.25 | 24.00 | 12,315 | +1.75(+7.87%) |
May 24, 2017 | 21.70 | 22.47 | 21.50 | 22.25 | 3,277 | +0.38(+1.71%) |
May 23, 2017 | 21.50 | 22.50 | 21.25 | 21.88 | 7,053 | +0.38(+1.76%) |
May 22, 2017 | 21.50 | 22.00 | 21.23 | 21.50 | 4,557 | -0.00(-0.01%) |
May 19, 2017 | 20.52 | 22.05 | 20.52 | 21.50 | 4,239 | +0.25(+1.18%) |
May 18, 2017 | 22.25 | 22.31 | 20.46 | 21.25 | 5,976 | +0.07(+0.32%) |
May 17, 2017 | 21.50 | 21.75 | 20.50 | 21.18 | 6,023 | -0.82(-3.72%) |
May 16, 2017 | 21.66 | 22.11 | 21.00 | 22.00 | 3,586 | +0.75(+3.53%) |
May 15, 2017 | 21.50 | 22.27 | 20.50 | 21.25 | 5,517 | +0.25(+1.19%) |
May 12, 2017 | 21.22 | 21.50 | 20.50 | 21.00 | 5,179 | -0.15(-0.72%) |
May 11, 2017 | 20.79 | 22.56 | 20.09 | 21.15 | 9,868 | +0.18(+0.87%) |
May 10, 2017 | 21.25 | 21.25 | 20.03 | 20.97 | 10,043 | -0.01(-0.05%) |
May 09, 2017 | 22.50 | 22.50 | 19.54 | 20.98 | 22,239 | -1.52(-6.76%) |
May 08, 2017 | 22.00 | 23.75 | 22.00 | 22.50 | 10,941 | +0.25(+1.12%) |
May 05, 2017 | 23.75 | 24.75 | 21.25 | 22.25 | 19,991 | -1.22(-5.21%) |
May 04, 2017 | 24.75 | 30.00 | 22.50 | 23.47 | 25,859 | -1.28(-5.16%) |
May 03, 2017 | 21.25 | 26.75 | 20.75 | 24.75 | 91,413 | +2.25(+10.00%) |
May 02, 2017 | 30.00 | 31.00 | 22.50 | 22.50 | 138,551 | -11.25(-33.33%) |
May 01, 2017 | 35.00 | 37.50 | 32.50 | 33.75 | 149,656 | -50.00(-59.70%) |
Apr 28, 2017 | 80.00 | 93.75 | 77.50 | 83.75 | 45,497 | +7.50(+9.84%) |
Apr 27, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 5,320 | -1.25(-1.61%) |
Apr 26, 2017 | 78.75 | 80.00 | 77.50 | 77.50 | 8,712 | +0.00(+0.00%) |
Apr 25, 2017 | 77.50 | 77.50 | 73.75 | 77.50 | 7,462 | +1.25(+1.64%) |
Apr 24, 2017 | 73.75 | 76.25 | 72.50 | 76.25 | 11,844 | +2.50(+3.39%) |
Apr 21, 2017 | 73.75 | 75.00 | 72.50 | 73.75 | 2,878 | +0.00(+0.00%) |
Apr 20, 2017 | 75.00 | 75.00 | 71.25 | 73.75 | 4,819 | -1.25(-1.67%) |
Apr 19, 2017 | 70.00 | 75.00 | 69.38 | 75.00 | 4,492 | +5.00(+7.14%) |
Apr 18, 2017 | 73.75 | 75.00 | 68.75 | 70.00 | 13,425 | -5.00(-6.67%) |
Apr 17, 2017 | 75.00 | 75.00 | 72.50 | 75.00 | 6,523 | +0.62(+0.84%) |
Apr 13, 2017 | 75.00 | 76.25 | 73.75 | 74.38 | 6,444 | +0.62(+0.85%) |
Apr 12, 2017 | 75.00 | 75.92 | 72.50 | 73.75 | 4,937 | -1.25(-1.67%) |
Apr 11, 2017 | 72.50 | 75.00 | 72.50 | 75.00 | 4,990 | +1.25(+1.69%) |
Apr 10, 2017 | 75.00 | 76.25 | 72.50 | 73.75 | 8,017 | +0.00(+0.00%) |
Apr 07, 2017 | 73.75 | 73.75 | 72.50 | 73.75 | 4,720 | +1.25(+1.72%) |
Apr 06, 2017 | 73.75 | 75.00 | 72.50 | 72.50 | 4,964 | -1.25(-1.69%) |
Apr 05, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,217 | -2.50(-3.28%) |
Apr 04, 2017 | 77.50 | 77.50 | 75.00 | 76.25 | 4,733 | +1.25(+1.67%) |
Apr 03, 2017 | 75.00 | 78.75 | 73.75 | 75.00 | 9,197 | +0.00(+0.00%) |
Mar 31, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 13,949 | -1.25(-1.64%) |
Mar 30, 2017 | 80.00 | 81.25 | 73.75 | 76.25 | 21,776 | +3.75(+5.17%) |
Mar 29, 2017 | 75.00 | 76.25 | 71.25 | 72.50 | 8,071 | -1.25(-1.69%) |
Mar 28, 2017 | 75.00 | 76.25 | 73.75 | 73.75 | 5,496 | -1.25(-1.67%) |
Mar 27, 2017 | 72.50 | 76.25 | 71.50 | 75.00 | 7,375 | +2.50(+3.45%) |
Mar 24, 2017 | 68.75 | 73.75 | 68.75 | 72.50 | 3,832 | +3.75(+5.45%) |
Mar 23, 2017 | 70.00 | 70.62 | 67.50 | 68.75 | 3,041 | +1.25(+1.85%) |
Mar 22, 2017 | 68.75 | 72.50 | 67.50 | 67.50 | 7,770 | -2.50(-3.57%) |
Mar 21, 2017 | 73.75 | 74.75 | 66.25 | 70.00 | 9,375 | -2.50(-3.45%) |
Mar 20, 2017 | 76.25 | 76.25 | 71.88 | 72.50 | 7,364 | -2.50(-3.33%) |
Mar 17, 2017 | 73.75 | 75.00 | 73.75 | 75.00 | 2,360 | +1.25(+1.69%) |
Mar 16, 2017 | 76.25 | 77.50 | 73.75 | 73.75 | 3,916 | -1.25(-1.67%) |
Mar 15, 2017 | 72.50 | 75.00 | 71.25 | 75.00 | 3,244 | +2.50(+3.45%) |
Mar 14, 2017 | 76.25 | 76.25 | 71.25 | 72.50 | 8,344 | -2.50(-3.33%) |
Mar 13, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 5,540 | -1.25(-1.64%) |
Mar 10, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 7,071 | -1.25(-1.61%) |
Mar 09, 2017 | 80.00 | 80.00 | 77.50 | 77.50 | 4,324 | +0.00(+0.00%) |
Mar 08, 2017 | 80.00 | 80.00 | 76.25 | 77.50 | 2,955 | +0.00(+0.00%) |
Mar 07, 2017 | 80.00 | 82.50 | 75.00 | 77.50 | 8,338 | +1.25(+1.64%) |
Mar 06, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 4,553 | +1.25(+1.67%) |
Mar 03, 2017 | 77.50 | 82.50 | 75.00 | 75.00 | 5,481 | -2.50(-3.23%) |
Mar 02, 2017 | 75.00 | 77.50 | 75.00 | 77.50 | 5,926 | +2.50(+3.33%) |