Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.40 | 14.50 | 14.00 | 14.25 | 519,652 | -0.15(-1.04%) |
May 30, 2017 | 14.70 | 14.95 | 14.35 | 14.40 | 450,123 | -0.30(-2.04%) |
May 26, 2017 | 14.55 | 14.80 | 14.30 | 14.70 | 446,936 | +0.15(+1.03%) |
May 25, 2017 | 15.00 | 15.18 | 14.50 | 14.55 | 615,673 | -0.25(-1.69%) |
May 24, 2017 | 14.75 | 15.00 | 14.55 | 14.80 | 506,649 | -0.05(-0.34%) |
May 23, 2017 | 15.50 | 15.50 | 14.85 | 14.85 | 313,197 | -0.55(-3.57%) |
May 22, 2017 | 14.95 | 15.50 | 14.90 | 15.40 | 456,395 | +0.45(+3.01%) |
May 19, 2017 | 15.30 | 15.45 | 14.65 | 14.95 | 615,155 | -0.30(-1.97%) |
May 18, 2017 | 15.40 | 15.75 | 15.15 | 15.25 | 456,052 | -0.20(-1.29%) |
May 17, 2017 | 15.80 | 16.05 | 15.40 | 15.45 | 459,446 | -0.50(-3.13%) |
May 16, 2017 | 16.25 | 16.30 | 15.78 | 15.95 | 427,897 | -0.30(-1.85%) |
May 15, 2017 | 16.35 | 16.50 | 16.05 | 16.25 | 390,091 | -0.02(-0.15%) |
May 12, 2017 | 16.50 | 16.80 | 16.10 | 16.27 | 470,405 | -0.38(-2.25%) |
May 11, 2017 | 17.15 | 17.25 | 16.45 | 16.65 | 438,452 | -0.70(-4.03%) |
May 10, 2017 | 17.05 | 17.55 | 17.05 | 17.35 | 420,249 | +0.20(+1.17%) |
May 09, 2017 | 17.05 | 17.38 | 16.95 | 17.15 | 518,031 | +0.20(+1.18%) |
May 08, 2017 | 17.15 | 17.40 | 16.95 | 16.95 | 402,869 | -0.30(-1.74%) |
May 05, 2017 | 17.00 | 17.35 | 16.95 | 17.25 | 303,633 | +0.27(+1.62%) |
May 04, 2017 | 18.50 | 18.50 | 16.35 | 16.98 | 894,135 | -1.52(-8.24%) |
May 03, 2017 | 18.35 | 18.60 | 18.00 | 18.50 | 323,938 | +0.05(+0.27%) |
May 02, 2017 | 18.00 | 18.50 | 17.80 | 18.45 | 303,752 | +0.55(+3.07%) |
May 01, 2017 | 18.05 | 18.05 | 17.50 | 17.90 | 289,424 | -0.05(-0.28%) |
Apr 28, 2017 | 18.05 | 18.20 | 17.70 | 17.95 | 190,143 | -0.20(-1.10%) |
Apr 27, 2017 | 18.40 | 18.48 | 17.85 | 18.15 | 164,073 | -0.20(-1.09%) |
Apr 26, 2017 | 18.40 | 18.85 | 18.30 | 18.35 | 383,708 | +0.00(+0.00%) |
Apr 25, 2017 | 18.55 | 18.70 | 18.10 | 18.35 | 417,603 | -0.05(-0.27%) |
Apr 24, 2017 | 18.50 | 18.70 | 18.20 | 18.40 | 456,307 | +0.20(+1.10%) |
Apr 21, 2017 | 17.80 | 18.40 | 17.60 | 18.20 | 524,085 | +0.40(+2.25%) |
Apr 20, 2017 | 17.00 | 18.00 | 17.00 | 17.80 | 572,647 | +0.95(+5.64%) |
Apr 19, 2017 | 16.50 | 17.00 | 16.50 | 16.85 | 230,127 | +0.35(+2.12%) |
Apr 18, 2017 | 16.80 | 17.05 | 16.40 | 16.50 | 260,644 | -0.35(-2.08%) |
Apr 17, 2017 | 16.95 | 16.95 | 16.35 | 16.85 | 284,565 | -0.05(-0.30%) |
Apr 13, 2017 | 17.25 | 17.35 | 16.75 | 16.90 | 230,086 | -0.35(-2.03%) |
Apr 12, 2017 | 17.40 | 17.60 | 17.20 | 17.25 | 183,788 | -0.15(-0.86%) |
Apr 11, 2017 | 17.05 | 17.60 | 16.86 | 17.40 | 297,067 | +0.30(+1.75%) |
Apr 10, 2017 | 16.85 | 17.38 | 16.80 | 17.10 | 296,333 | +0.30(+1.79%) |
Apr 07, 2017 | 16.65 | 17.00 | 16.56 | 16.80 | 460,222 | +0.00(+0.00%) |
Apr 06, 2017 | 16.30 | 17.75 | 16.30 | 16.80 | 774,796 | +0.70(+4.35%) |
Apr 05, 2017 | 16.80 | 17.00 | 15.90 | 16.10 | 795,079 | -0.65(-3.88%) |
Apr 04, 2017 | 17.30 | 17.30 | 16.32 | 16.75 | 646,184 | -0.60(-3.46%) |
Apr 03, 2017 | 18.35 | 18.40 | 17.25 | 17.35 | 656,606 | -0.95(-5.19%) |
Mar 31, 2017 | 18.45 | 18.59 | 18.20 | 18.30 | 459,291 | -0.10(-0.54%) |
Mar 30, 2017 | 18.20 | 18.60 | 18.05 | 18.40 | 435,696 | +0.15(+0.82%) |
Mar 29, 2017 | 17.70 | 18.60 | 17.60 | 18.25 | 254,539 | +0.50(+2.82%) |
Mar 28, 2017 | 17.30 | 17.80 | 17.00 | 17.75 | 509,230 | +0.40(+2.31%) |
Mar 27, 2017 | 17.00 | 17.70 | 16.98 | 17.35 | 267,465 | +0.15(+0.87%) |
Mar 24, 2017 | 17.35 | 17.50 | 17.00 | 17.20 | 249,065 | -0.10(-0.58%) |
Mar 23, 2017 | 16.75 | 17.80 | 16.65 | 17.30 | 419,827 | +0.55(+3.28%) |
Mar 22, 2017 | 17.00 | 17.10 | 16.45 | 16.75 | 546,202 | -0.35(-2.05%) |
Mar 21, 2017 | 17.50 | 17.50 | 16.60 | 17.10 | 527,928 | -0.35(-2.01%) |
Mar 20, 2017 | 17.95 | 18.09 | 17.30 | 17.45 | 332,007 | -0.50(-2.79%) |
Mar 17, 2017 | 17.80 | 18.05 | 17.70 | 17.95 | 499,622 | +0.15(+0.84%) |
Mar 16, 2017 | 17.65 | 18.05 | 17.45 | 17.80 | 285,639 | +0.15(+0.85%) |
Mar 15, 2017 | 17.70 | 17.85 | 17.25 | 17.65 | 354,548 | +0.00(+0.00%) |
Mar 14, 2017 | 17.60 | 17.88 | 17.45 | 17.65 | 522,489 | -0.05(-0.28%) |
Mar 13, 2017 | 18.35 | 18.45 | 17.40 | 17.70 | 703,773 | -0.70(-3.80%) |
Mar 10, 2017 | 18.05 | 18.50 | 17.20 | 18.40 | 4,081,492 | -2.60(-12.38%) |
Mar 09, 2017 | 21.35 | 21.75 | 21.00 | 21.00 | 756,094 | -0.25(-1.18%) |
Mar 08, 2017 | 20.70 | 21.50 | 20.70 | 21.25 | 483,412 | +0.45(+2.16%) |
Mar 07, 2017 | 21.10 | 21.50 | 20.60 | 20.80 | 621,308 | -0.35(-1.65%) |
Mar 06, 2017 | 20.75 | 21.32 | 20.70 | 21.15 | 367,197 | +0.40(+1.93%) |
Mar 03, 2017 | 21.05 | 21.25 | 20.15 | 20.75 | 310,859 | -0.35(-1.66%) |
Mar 02, 2017 | 20.10 | 21.50 | 19.85 | 21.10 | 483,750 | +1.10(+5.50%) |