Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.63 | 29.79 | 29.15 | 29.50 | 89,071 | +0.02(+0.07%) |
May 30, 2017 | 29.75 | 29.82 | 29.20 | 29.48 | 61,951 | -0.14(-0.47%) |
May 26, 2017 | 29.43 | 29.83 | 29.20 | 29.62 | 38,510 | +0.02(+0.07%) |
May 25, 2017 | 29.94 | 30.20 | 29.52 | 29.60 | 71,448 | -0.17(-0.57%) |
May 24, 2017 | 29.47 | 30.31 | 29.33 | 29.77 | 84,490 | +0.41(+1.40%) |
May 23, 2017 | 29.36 | 29.60 | 28.88 | 29.36 | 95,785 | +0.03(+0.10%) |
May 22, 2017 | 28.68 | 29.47 | 28.54 | 29.33 | 96,852 | +0.85(+2.98%) |
May 19, 2017 | 28.94 | 29.60 | 28.46 | 28.48 | 97,426 | -0.42(-1.45%) |
May 18, 2017 | 28.94 | 29.55 | 28.66 | 28.90 | 204,773 | -0.27(-0.93%) |
May 17, 2017 | 28.97 | 29.45 | 28.34 | 29.17 | 138,589 | -0.18(-0.61%) |
May 16, 2017 | 30.01 | 30.13 | 28.84 | 29.35 | 135,857 | -0.53(-1.77%) |
May 15, 2017 | 29.58 | 30.51 | 29.55 | 29.88 | 127,688 | +0.56(+1.91%) |
May 12, 2017 | 29.33 | 29.99 | 29.28 | 29.32 | 139,189 | -0.33(-1.11%) |
May 11, 2017 | 29.82 | 30.03 | 29.05 | 29.65 | 206,686 | -0.15(-0.50%) |
May 10, 2017 | 29.90 | 32.55 | 29.37 | 29.80 | 484,513 | +3.20(+12.03%) |
May 09, 2017 | 26.19 | 26.80 | 25.81 | 26.60 | 109,629 | +0.55(+2.11%) |
May 08, 2017 | 26.29 | 26.65 | 25.99 | 26.05 | 95,308 | -0.38(-1.44%) |
May 05, 2017 | 26.12 | 26.67 | 25.77 | 26.43 | 99,914 | +0.39(+1.50%) |
May 04, 2017 | 25.48 | 26.17 | 25.48 | 26.04 | 106,780 | +0.64(+2.52%) |
May 03, 2017 | 25.96 | 26.14 | 25.36 | 25.40 | 162,671 | -0.77(-2.94%) |
May 02, 2017 | 26.21 | 26.43 | 25.62 | 26.17 | 142,390 | +0.09(+0.35%) |
May 01, 2017 | 25.59 | 26.53 | 25.31 | 26.08 | 72,191 | +0.64(+2.52%) |
Apr 28, 2017 | 26.42 | 26.42 | 25.29 | 25.44 | 72,807 | -0.56(-2.15%) |
Apr 27, 2017 | 25.99 | 26.38 | 25.76 | 26.00 | 77,143 | +0.10(+0.39%) |
Apr 26, 2017 | 25.51 | 25.95 | 25.46 | 25.90 | 118,591 | +0.69(+2.74%) |
Apr 25, 2017 | 24.98 | 25.58 | 24.96 | 25.21 | 108,521 | +0.58(+2.35%) |
Apr 24, 2017 | 24.84 | 24.96 | 24.40 | 24.63 | 104,964 | +0.43(+1.78%) |
Apr 21, 2017 | 24.35 | 24.61 | 23.71 | 24.20 | 93,268 | -0.23(-0.94%) |
Apr 20, 2017 | 24.06 | 24.51 | 23.96 | 24.43 | 76,089 | +0.54(+2.26%) |
Apr 19, 2017 | 23.71 | 24.42 | 23.37 | 23.89 | 94,709 | +0.36(+1.53%) |
Apr 18, 2017 | 22.83 | 23.64 | 22.83 | 23.53 | 76,645 | +0.61(+2.66%) |
Apr 17, 2017 | 22.70 | 23.06 | 22.68 | 22.92 | 78,366 | +0.25(+1.10%) |
Apr 13, 2017 | 23.15 | 23.41 | 22.37 | 22.67 | 118,730 | -0.49(-2.12%) |
Apr 12, 2017 | 23.84 | 23.84 | 23.00 | 23.16 | 109,914 | -0.68(-2.85%) |
Apr 11, 2017 | 22.46 | 23.87 | 22.46 | 23.84 | 171,589 | +1.19(+5.25%) |
Apr 10, 2017 | 23.36 | 23.67 | 22.52 | 22.65 | 88,921 | -0.70(-3.00%) |
Apr 07, 2017 | 23.46 | 23.88 | 23.01 | 23.35 | 107,215 | +0.06(+0.26%) |
Apr 06, 2017 | 21.79 | 23.32 | 21.71 | 23.29 | 167,736 | +1.57(+7.23%) |
Apr 05, 2017 | 21.43 | 22.16 | 21.43 | 21.72 | 85,987 | -0.16(-0.73%) |
Apr 04, 2017 | 22.08 | 22.29 | 21.70 | 21.88 | 80,838 | -0.17(-0.77%) |
Apr 03, 2017 | 22.33 | 22.80 | 21.96 | 22.05 | 112,571 | -0.30(-1.34%) |
Mar 31, 2017 | 21.90 | 22.52 | 21.90 | 22.35 | 98,597 | +0.45(+2.05%) |
Mar 30, 2017 | 21.89 | 22.34 | 21.57 | 21.90 | 199,422 | +0.15(+0.69%) |
Mar 29, 2017 | 21.67 | 22.07 | 21.32 | 21.75 | 108,528 | -0.04(-0.18%) |
Mar 28, 2017 | 21.58 | 21.92 | 21.15 | 21.79 | 110,379 | +0.21(+0.97%) |
Mar 27, 2017 | 21.77 | 21.80 | 21.37 | 21.58 | 98,484 | -0.43(-1.95%) |
Mar 24, 2017 | 22.36 | 22.91 | 21.82 | 22.01 | 66,981 | -0.28(-1.26%) |
Mar 23, 2017 | 22.18 | 22.70 | 22.09 | 22.29 | 49,056 | +0.20(+0.91%) |
Mar 22, 2017 | 22.35 | 22.72 | 22.00 | 22.09 | 150,622 | -0.16(-0.72%) |
Mar 21, 2017 | 23.54 | 23.54 | 22.20 | 22.25 | 84,943 | -1.20(-5.12%) |
Mar 20, 2017 | 23.70 | 23.83 | 23.27 | 23.45 | 69,202 | -0.30(-1.26%) |
Mar 17, 2017 | 22.94 | 24.00 | 22.94 | 23.75 | 156,760 | +0.86(+3.76%) |
Mar 16, 2017 | 22.19 | 22.92 | 22.19 | 22.89 | 72,279 | +0.78(+3.53%) |
Mar 15, 2017 | 21.70 | 22.50 | 21.57 | 22.11 | 89,029 | +0.48(+2.22%) |
Mar 14, 2017 | 22.21 | 22.50 | 21.26 | 21.63 | 113,592 | -0.63(-2.83%) |
Mar 13, 2017 | 22.38 | 22.86 | 22.24 | 22.26 | 90,634 | -0.10(-0.45%) |
Mar 10, 2017 | 21.94 | 22.49 | 21.54 | 22.36 | 92,941 | +0.65(+2.99%) |
Mar 09, 2017 | 22.69 | 22.90 | 21.54 | 21.71 | 74,995 | -1.03(-4.53%) |
Mar 08, 2017 | 22.65 | 23.57 | 22.57 | 22.74 | 174,554 | +0.63(+2.85%) |
Mar 07, 2017 | 21.55 | 22.19 | 21.55 | 22.11 | 59,918 | +0.56(+2.60%) |
Mar 06, 2017 | 21.88 | 22.12 | 21.53 | 21.55 | 102,634 | -0.43(-1.96%) |
Mar 03, 2017 | 21.68 | 22.32 | 21.52 | 21.98 | 140,011 | +0.67(+3.14%) |
Mar 02, 2017 | 24.48 | 24.48 | 20.73 | 21.31 | 206,264 | -3.45(-13.93%) |