Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.16 | 13.51 | 12.30 | 12.76 | 682,497 | -0.26(-2.00%) |
May 30, 2017 | 14.32 | 14.32 | 13.01 | 13.02 | 652,248 | -1.32(-9.21%) |
May 26, 2017 | 15.20 | 15.24 | 13.88 | 14.34 | 753,248 | -0.90(-5.91%) |
May 25, 2017 | 15.54 | 15.54 | 15.01 | 15.24 | 452,639 | -0.13(-0.85%) |
May 24, 2017 | 15.50 | 15.60 | 14.93 | 15.37 | 537,040 | -0.13(-0.84%) |
May 23, 2017 | 15.16 | 15.54 | 14.60 | 15.50 | 424,394 | +0.39(+2.58%) |
May 22, 2017 | 14.77 | 15.62 | 14.68 | 15.11 | 659,250 | +0.33(+2.23%) |
May 19, 2017 | 14.62 | 15.03 | 14.43 | 14.78 | 470,541 | +0.14(+0.96%) |
May 18, 2017 | 15.17 | 15.32 | 13.90 | 14.64 | 1,857,913 | -1.46(-9.07%) |
May 17, 2017 | 15.92 | 16.50 | 15.65 | 16.10 | 608,778 | -0.25(-1.53%) |
May 16, 2017 | 17.00 | 17.24 | 16.25 | 16.35 | 460,587 | -0.65(-3.82%) |
May 15, 2017 | 17.14 | 17.54 | 16.91 | 17.00 | 390,066 | -0.42(-2.41%) |
May 12, 2017 | 16.86 | 17.64 | 16.86 | 17.42 | 423,390 | +0.58(+3.44%) |
May 11, 2017 | 17.08 | 17.29 | 16.66 | 16.84 | 271,138 | -0.32(-1.86%) |
May 10, 2017 | 16.62 | 17.42 | 16.53 | 17.16 | 257,882 | +0.44(+2.63%) |
May 09, 2017 | 16.48 | 17.28 | 16.35 | 16.72 | 467,123 | +0.31(+1.89%) |
May 08, 2017 | 16.90 | 16.98 | 16.30 | 16.41 | 326,838 | -0.54(-3.19%) |
May 05, 2017 | 17.51 | 18.08 | 16.27 | 16.95 | 634,257 | -0.55(-3.14%) |
May 04, 2017 | 18.20 | 18.86 | 16.06 | 17.50 | 1,229,561 | -0.22(-1.24%) |
May 03, 2017 | 18.01 | 18.81 | 17.68 | 17.72 | 563,749 | -0.33(-1.83%) |
May 02, 2017 | 18.87 | 19.46 | 17.93 | 18.05 | 562,716 | -0.81(-4.29%) |
May 01, 2017 | 18.78 | 18.99 | 18.15 | 18.86 | 292,867 | +0.17(+0.91%) |
Apr 28, 2017 | 18.34 | 19.02 | 18.34 | 18.69 | 292,555 | +0.32(+1.74%) |
Apr 27, 2017 | 19.05 | 19.06 | 18.19 | 18.37 | 523,373 | -0.68(-3.57%) |
Apr 26, 2017 | 18.51 | 19.36 | 18.40 | 19.05 | 683,277 | +0.50(+2.70%) |
Apr 25, 2017 | 18.87 | 19.06 | 17.87 | 18.55 | 1,194,616 | -0.04(-0.22%) |
Apr 24, 2017 | 18.16 | 19.42 | 18.11 | 18.59 | 795,692 | +0.51(+2.82%) |
Apr 21, 2017 | 18.19 | 19.47 | 17.87 | 18.08 | 1,018,622 | -0.18(-0.99%) |
Apr 20, 2017 | 19.70 | 20.47 | 18.14 | 18.26 | 1,610,445 | -0.76(-4.00%) |
Apr 19, 2017 | 16.19 | 19.20 | 16.01 | 19.02 | 2,559,404 | +3.02(+18.87%) |
Apr 18, 2017 | 15.73 | 16.03 | 15.56 | 16.00 | 397,500 | +0.09(+0.57%) |
Apr 17, 2017 | 15.51 | 16.21 | 15.35 | 15.91 | 429,083 | +0.41(+2.65%) |
Apr 13, 2017 | 15.39 | 15.81 | 15.28 | 15.50 | 489,160 | +0.02(+0.13%) |
Apr 12, 2017 | 15.96 | 16.00 | 15.16 | 15.48 | 766,452 | -0.52(-3.25%) |
Apr 11, 2017 | 16.39 | 16.53 | 15.80 | 16.00 | 724,343 | -0.72(-4.31%) |
Apr 10, 2017 | 16.22 | 17.15 | 16.22 | 16.72 | 661,397 | +0.53(+3.27%) |
Apr 07, 2017 | 17.50 | 17.50 | 15.60 | 16.19 | 1,542,377 | -1.35(-7.70%) |
Apr 06, 2017 | 17.99 | 17.99 | 16.65 | 17.54 | 1,659,366 | -0.34(-1.90%) |
Apr 05, 2017 | 20.79 | 20.79 | 17.84 | 17.88 | 2,263,945 | -2.91(-14.00%) |
Apr 04, 2017 | 19.46 | 21.60 | 16.39 | 20.79 | 4,546,004 | -2.30(-9.96%) |
Apr 03, 2017 | 24.12 | 25.17 | 22.98 | 23.09 | 666,762 | -1.01(-4.19%) |
Mar 31, 2017 | 23.15 | 24.62 | 23.08 | 24.10 | 811,820 | +0.98(+4.24%) |
Mar 30, 2017 | 23.18 | 24.85 | 22.84 | 23.12 | 1,060,898 | +1.23(+5.62%) |
Mar 29, 2017 | 20.50 | 22.80 | 20.32 | 21.89 | 477,609 | +1.24(+6.00%) |
Mar 28, 2017 | 20.38 | 20.88 | 19.99 | 20.65 | 265,996 | +0.26(+1.28%) |
Mar 27, 2017 | 19.76 | 20.48 | 19.65 | 20.39 | 155,519 | +0.30(+1.49%) |
Mar 24, 2017 | 20.50 | 20.59 | 19.80 | 20.09 | 189,988 | -0.21(-1.03%) |
Mar 23, 2017 | 20.30 | 20.94 | 20.06 | 20.30 | 146,732 | +0.05(+0.25%) |
Mar 22, 2017 | 20.69 | 20.96 | 19.44 | 20.25 | 290,139 | -0.40(-1.94%) |
Mar 21, 2017 | 22.56 | 22.63 | 20.59 | 20.65 | 274,655 | -1.75(-7.81%) |
Mar 20, 2017 | 21.76 | 22.47 | 21.70 | 22.40 | 170,975 | +0.65(+2.99%) |
Mar 17, 2017 | 21.64 | 22.05 | 21.16 | 21.75 | 344,296 | -0.21(-0.96%) |
Mar 16, 2017 | 21.84 | 22.92 | 21.73 | 21.96 | 331,149 | +0.06(+0.27%) |
Mar 15, 2017 | 21.19 | 22.11 | 21.14 | 21.90 | 206,720 | +0.77(+3.64%) |
Mar 14, 2017 | 21.95 | 21.95 | 20.83 | 21.13 | 354,810 | -0.82(-3.74%) |
Mar 13, 2017 | 21.46 | 22.11 | 21.06 | 21.95 | 326,093 | +0.55(+2.57%) |
Mar 10, 2017 | 21.23 | 21.43 | 19.97 | 21.40 | 433,214 | +0.39(+1.86%) |
Mar 09, 2017 | 20.28 | 21.01 | 20.11 | 21.01 | 353,113 | +0.84(+4.16%) |
Mar 08, 2017 | 19.71 | 21.04 | 19.71 | 20.17 | 354,144 | +0.52(+2.65%) |
Mar 07, 2017 | 20.47 | 20.90 | 19.57 | 19.65 | 448,010 | -1.08(-5.21%) |
Mar 06, 2017 | 20.31 | 21.43 | 20.00 | 20.73 | 620,362 | +0.29(+1.42%) |
Mar 03, 2017 | 19.50 | 21.18 | 18.92 | 20.44 | 870,912 | +0.71(+3.60%) |
Mar 02, 2017 | 16.80 | 19.79 | 16.79 | 19.73 | 1,396,869 | +2.95(+17.58%) |