Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 1,454 | -0.35(-1.96%) |
May 30, 2017 | 17.90 | 17.90 | 17.54 | 17.84 | 12,335 | -0.63(-3.41%) |
May 26, 2017 | 18.51 | 18.51 | 18.47 | 18.47 | 3,000 | -0.53(-2.79%) |
May 25, 2017 | 19.10 | 19.10 | 19.00 | 19.00 | 5,734 | +0.09(+0.48%) |
May 24, 2017 | 18.89 | 18.91 | 18.89 | 18.91 | 2,445 | +0.02(+0.11%) |
May 23, 2017 | 18.75 | 18.89 | 18.75 | 18.89 | 2,535 | +0.14(+0.75%) |
May 22, 2017 | 18.85 | 18.85 | 18.75 | 18.75 | 317 | +0.45(+2.46%) |
May 18, 2017 | 18.30 | 18.30 | 18.30 | 21 | +0.22(+1.22%) | |
May 17, 2017 | 18.42 | 18.42 | 18.08 | 18.08 | 2,124 | -0.77(-4.08%) |
May 16, 2017 | 18.95 | 18.95 | 18.85 | 18.85 | 764 | +0.19(+1.02%) |
May 15, 2017 | 18.80 | 18.80 | 18.64 | 18.66 | 10,891 | -0.08(-0.43%) |
May 12, 2017 | 18.50 | 18.74 | 18.50 | 18.74 | 800 | +0.47(+2.57%) |
May 11, 2017 | 18.12 | 18.30 | 17.97 | 18.27 | 14,672 | +0.86(+4.94%) |
May 10, 2017 | 17.30 | 17.49 | 17.30 | 17.41 | 7,606 | +0.06(+0.35%) |
May 09, 2017 | 17.65 | 17.65 | 17.20 | 17.35 | 9,010 | -0.55(-3.07%) |
May 08, 2017 | 17.61 | 17.90 | 17.49 | 17.90 | 9,393 | -0.21(-1.16%) |
May 05, 2017 | 17.85 | 18.11 | 17.85 | 18.11 | 4,252 | +0.47(+2.66%) |
May 04, 2017 | 17.39 | 17.64 | 17.39 | 17.64 | 7,312 | +0.76(+4.50%) |
May 03, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 1,002 | +0.23(+1.38%) |
May 02, 2017 | 16.49 | 16.65 | 16.49 | 16.65 | 4,104 | +0.27(+1.66%) |
May 01, 2017 | 16.20 | 16.39 | 16.20 | 16.38 | 4,414 | +0.06(+0.36%) |
Apr 28, 2017 | 16.40 | 16.44 | 16.32 | 16.32 | 1,571 | +0.07(+0.43%) |
Apr 27, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 3,000 | -0.60(-3.56%) |
Apr 26, 2017 | 16.90 | 16.98 | 16.85 | 16.85 | 4,840 | -0.34(-1.98%) |
Apr 25, 2017 | 17.30 | 17.30 | 17.19 | 17.19 | 2,650 | +0.50(+3.00%) |
Apr 24, 2017 | 16.40 | 16.72 | 16.40 | 16.69 | 18,564 | +2.04(+13.92%) |
Apr 21, 2017 | 14.57 | 14.65 | 14.57 | 14.65 | 4,858 | -0.30(-2.01%) |
Apr 20, 2017 | 14.70 | 14.95 | 14.70 | 14.95 | 13,758 | +0.48(+3.32%) |
Apr 19, 2017 | 14.42 | 14.60 | 14.42 | 14.47 | 6,738 | +0.47(+3.36%) |
Apr 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Apr 13, 2017 | 13.66 | 13.76 | 13.66 | 13.68 | 4,538 | -0.40(-2.84%) |
Apr 12, 2017 | 14.22 | 14.22 | 13.90 | 14.08 | 26,880 | -0.37(-2.56%) |
Apr 11, 2017 | 14.49 | 14.49 | 14.32 | 14.45 | 1,984 | -0.36(-2.44%) |
Apr 10, 2017 | 14.81 | 14.81 | 14.81 | 14.81 | 578 | -0.35(-2.30%) |
Apr 05, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.26(+1.74%) | |
Apr 04, 2017 | 14.89 | 14.92 | 14.88 | 14.90 | 1,558 | -0.20(-1.32%) |
Apr 03, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 1,357 | -0.36(-2.33%) |
Mar 31, 2017 | 15.42 | 15.46 | 15.35 | 15.46 | 1,829 | +0.13(+0.85%) |
Mar 30, 2017 | 15.33 | 15.33 | 15.33 | 15.33 | 1,200 | -0.32(-2.04%) |
Mar 28, 2017 | 15.65 | 15.65 | 15.65 | 23 | +0.00(+0.00%) | |
Mar 24, 2017 | 15.65 | 15.65 | 15.65 | 27 | -0.04(-0.25%) | |
Mar 23, 2017 | 15.73 | 15.73 | 15.62 | 15.69 | 6,047 | +0.37(+2.42%) |
Mar 21, 2017 | 15.32 | 15.32 | 15.32 | 0 | -0.14(-0.91%) | |
Mar 20, 2017 | 15.65 | 15.65 | 15.46 | 15.46 | 1,619 | -0.19(-1.21%) |
Mar 17, 2017 | 15.78 | 15.78 | 15.65 | 15.65 | 1,220 | -0.16(-1.01%) |
Mar 16, 2017 | 15.88 | 15.88 | 15.69 | 15.81 | 6,000 | +0.58(+3.81%) |
Mar 15, 2017 | 15.18 | 15.34 | 15.18 | 15.23 | 11,030 | +0.17(+1.13%) |
Mar 14, 2017 | 15.00 | 15.06 | 14.95 | 15.06 | 3,197 | -0.31(-2.02%) |
Mar 10, 2017 | 15.37 | 15.37 | 15.37 | 0 | +0.64(+4.34%) | |
Mar 09, 2017 | 14.82 | 14.82 | 14.73 | 14.73 | 17,664 | +0.25(+1.73%) |
Mar 08, 2017 | 14.55 | 14.55 | 14.48 | 14.48 | 3,625 | +0.08(+0.56%) |
Mar 07, 2017 | 14.41 | 14.50 | 14.31 | 14.40 | 23,038 | -0.05(-0.31%) |
Mar 06, 2017 | 14.68 | 14.68 | 14.40 | 14.45 | 3,861 | -0.42(-2.82%) |
Mar 03, 2017 | 14.57 | 14.86 | 14.57 | 14.86 | 58,903 | +0.66(+4.68%) |
Mar 02, 2017 | 14.20 | 14.21 | 14.16 | 14.20 | 5,575 | +0.31(+2.23%) |