Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.75 | 14.94 | 14.29 | 14.67 | 20,294 | -1.23(-7.74%) |
May 30, 2017 | 15.56 | 16.22 | 15.50 | 15.90 | 7,063 | -0.25(-1.55%) |
May 26, 2017 | 15.55 | 16.22 | 15.41 | 16.15 | 12,506 | +1.01(+6.67%) |
May 25, 2017 | 17.41 | 17.77 | 15.08 | 15.14 | 69,679 | -2.78(-15.51%) |
May 24, 2017 | 18.01 | 18.21 | 17.34 | 17.92 | 23,885 | -0.18(-1.00%) |
May 23, 2017 | 17.82 | 18.14 | 17.67 | 18.10 | 64,882 | +0.53(+2.99%) |
May 22, 2017 | 17.49 | 17.84 | 17.49 | 17.57 | 13,860 | +0.29(+1.70%) |
May 19, 2017 | 16.90 | 17.37 | 16.90 | 17.28 | 48,852 | +1.07(+6.60%) |
May 18, 2017 | 15.66 | 16.50 | 15.63 | 16.21 | 24,301 | +0.31(+1.95%) |
May 17, 2017 | 16.00 | 16.35 | 15.73 | 15.90 | 56,799 | +0.36(+2.32%) |
May 16, 2017 | 15.96 | 16.02 | 15.50 | 15.54 | 77,176 | -0.36(-2.26%) |
May 15, 2017 | 16.28 | 16.30 | 15.70 | 15.90 | 60,127 | +0.97(+6.50%) |
May 12, 2017 | 14.89 | 14.97 | 14.48 | 14.93 | 37,619 | +0.05(+0.34%) |
May 11, 2017 | 15.03 | 15.24 | 14.73 | 14.88 | 54,890 | +0.37(+2.55%) |
May 10, 2017 | 13.82 | 14.77 | 13.77 | 14.51 | 47,078 | +1.19(+8.93%) |
May 09, 2017 | 13.62 | 13.68 | 12.95 | 13.32 | 26,431 | -0.43(-3.13%) |
May 08, 2017 | 13.69 | 13.98 | 13.21 | 13.75 | 34,704 | +0.12(+0.86%) |
May 05, 2017 | 12.95 | 13.89 | 12.92 | 13.63 | 76,922 | +0.77(+6.01%) |
May 04, 2017 | 14.18 | 14.18 | 12.75 | 12.86 | 76,551 | -2.17(-14.44%) |
May 03, 2017 | 15.00 | 15.15 | 14.65 | 15.03 | 31,119 | +0.09(+0.60%) |
May 02, 2017 | 15.92 | 15.92 | 14.67 | 14.94 | 51,279 | -1.05(-6.57%) |
May 01, 2017 | 16.15 | 16.15 | 15.85 | 15.99 | 25,451 | -0.33(-2.03%) |
Apr 28, 2017 | 16.68 | 16.75 | 16.08 | 16.32 | 15,903 | -0.12(-0.72%) |
Apr 27, 2017 | 15.91 | 16.46 | 15.45 | 16.44 | 19,277 | -0.13(-0.78%) |
Apr 26, 2017 | 16.34 | 17.40 | 16.30 | 16.57 | 12,598 | -0.43(-2.53%) |
Apr 25, 2017 | 16.18 | 17.03 | 16.15 | 17.00 | 9,874 | +0.54(+3.28%) |
Apr 24, 2017 | 16.70 | 16.70 | 16.30 | 16.46 | 21,192 | -0.35(-2.08%) |
Apr 21, 2017 | 17.89 | 17.89 | 16.47 | 16.81 | 17,816 | -1.14(-6.35%) |
Apr 20, 2017 | 18.18 | 18.53 | 17.82 | 17.95 | 2,958 | -0.23(-1.27%) |
Apr 19, 2017 | 20.53 | 20.66 | 17.93 | 18.18 | 20,180 | -2.55(-12.30%) |
Apr 18, 2017 | 20.58 | 20.95 | 20.21 | 20.73 | 5,952 | -0.00(-0.00%) |
Apr 17, 2017 | 21.16 | 21.18 | 20.70 | 20.73 | 18,357 | -0.43(-2.03%) |
Apr 13, 2017 | 21.48 | 21.51 | 21.07 | 21.16 | 8,699 | +0.15(+0.71%) |
Apr 12, 2017 | 21.75 | 21.80 | 20.94 | 21.01 | 13,031 | -0.33(-1.55%) |
Apr 11, 2017 | 21.13 | 21.45 | 20.82 | 21.34 | 25,061 | +0.21(+0.98%) |
Apr 10, 2017 | 20.90 | 21.13 | 20.70 | 21.13 | 11,448 | +0.97(+4.83%) |
Apr 07, 2017 | 19.77 | 20.23 | 19.77 | 20.16 | 13,606 | +0.54(+2.75%) |
Apr 06, 2017 | 19.50 | 19.62 | 19.45 | 19.62 | 6,875 | +0.92(+4.92%) |
Apr 05, 2017 | 19.54 | 19.79 | 18.70 | 18.70 | 15,041 | -0.21(-1.11%) |
Apr 04, 2017 | 18.45 | 19.00 | 18.27 | 18.91 | 19,150 | +0.85(+4.71%) |
Apr 03, 2017 | 18.40 | 18.46 | 17.96 | 18.06 | 14,463 | -0.44(-2.38%) |
Mar 31, 2017 | 17.87 | 18.60 | 17.87 | 18.50 | 24,135 | +0.34(+1.87%) |
Mar 30, 2017 | 17.65 | 18.18 | 17.55 | 18.16 | 23,843 | +0.99(+5.77%) |
Mar 29, 2017 | 16.32 | 17.20 | 16.26 | 17.17 | 25,471 | +1.04(+6.42%) |
Mar 28, 2017 | 15.99 | 16.43 | 15.92 | 16.13 | 24,977 | +0.60(+3.89%) |
Mar 27, 2017 | 15.12 | 15.54 | 14.90 | 15.53 | 12,795 | -0.27(-1.71%) |
Mar 24, 2017 | 15.53 | 15.80 | 15.49 | 15.80 | 11,497 | +0.32(+2.07%) |
Mar 23, 2017 | 15.55 | 15.61 | 15.41 | 15.48 | 1,945 | -0.42(-2.62%) |
Mar 22, 2017 | 15.52 | 16.09 | 15.00 | 15.90 | 10,391 | -0.10(-0.65%) |
Mar 21, 2017 | 16.86 | 16.93 | 15.86 | 16.00 | 17,613 | -0.75(-4.48%) |
Mar 20, 2017 | 16.60 | 17.07 | 16.53 | 16.75 | 31,519 | -0.29(-1.70%) |
Mar 17, 2017 | 17.50 | 17.50 | 17.04 | 17.04 | 6,217 | -0.15(-0.87%) |
Mar 16, 2017 | 17.25 | 17.28 | 16.85 | 17.19 | 23,436 | -0.06(-0.35%) |
Mar 15, 2017 | 16.89 | 17.37 | 16.69 | 17.25 | 29,912 | +0.89(+5.44%) |
Mar 14, 2017 | 15.94 | 16.36 | 15.65 | 16.36 | 26,266 | -0.46(-2.73%) |
Mar 13, 2017 | 16.92 | 17.04 | 16.60 | 16.82 | 14,599 | +0.01(+0.06%) |
Mar 10, 2017 | 18.00 | 18.07 | 16.77 | 16.81 | 17,706 | -1.41(-7.74%) |
Mar 09, 2017 | 18.36 | 18.36 | 17.10 | 18.22 | 52,102 | -0.63(-3.34%) |
Mar 08, 2017 | 21.48 | 21.90 | 18.75 | 18.85 | 52,863 | -3.47(-15.56%) |
Mar 07, 2017 | 22.98 | 22.98 | 22.32 | 22.32 | 13,828 | -0.09(-0.38%) |
Mar 06, 2017 | 22.49 | 22.80 | 22.17 | 22.41 | 27,700 | +0.08(+0.34%) |
Mar 03, 2017 | 21.83 | 22.54 | 21.79 | 22.33 | 38,596 | +0.62(+2.88%) |
Mar 02, 2017 | 22.03 | 22.30 | 21.65 | 21.71 | 30,669 | -1.45(-6.26%) |