Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.70 | 11.70 | 11.25 | 11.60 | 512,474 | -0.10(-0.85%) |
May 30, 2017 | 11.55 | 11.80 | 11.35 | 11.70 | 365,420 | +0.20(+1.74%) |
May 26, 2017 | 11.40 | 11.60 | 11.20 | 11.50 | 241,558 | +0.00(+0.00%) |
May 25, 2017 | 11.55 | 11.70 | 11.35 | 11.50 | 245,696 | +0.05(+0.44%) |
May 24, 2017 | 11.55 | 11.75 | 11.40 | 11.45 | 374,956 | -0.10(-0.87%) |
May 23, 2017 | 11.95 | 11.95 | 11.53 | 11.55 | 254,424 | -0.44(-3.67%) |
May 22, 2017 | 12.20 | 12.25 | 11.85 | 11.99 | 512,628 | +0.09(+0.76%) |
May 19, 2017 | 11.75 | 12.05 | 11.50 | 11.90 | 392,712 | +0.20(+1.71%) |
May 18, 2017 | 12.35 | 12.45 | 11.60 | 11.70 | 556,932 | -0.70(-5.65%) |
May 17, 2017 | 12.70 | 12.70 | 12.28 | 12.40 | 463,197 | -0.30(-2.36%) |
May 16, 2017 | 12.65 | 12.90 | 12.40 | 12.70 | 461,619 | +0.05(+0.40%) |
May 15, 2017 | 12.50 | 13.10 | 12.15 | 12.65 | 733,734 | +0.00(+0.00%) |
May 12, 2017 | 12.85 | 12.90 | 12.15 | 12.65 | 1,214,852 | -0.35(-2.69%) |
May 11, 2017 | 12.85 | 13.45 | 11.90 | 13.00 | 2,975,098 | +0.30(+2.36%) |
May 10, 2017 | 15.10 | 16.00 | 12.65 | 12.70 | 4,381,166 | -6.30(-33.16%) |
May 09, 2017 | 18.65 | 19.85 | 18.45 | 19.00 | 423,923 | +0.40(+2.15%) |
May 08, 2017 | 18.70 | 19.00 | 18.50 | 18.60 | 138,270 | -0.10(-0.53%) |
May 05, 2017 | 18.65 | 18.75 | 18.35 | 18.70 | 215,745 | +0.20(+1.08%) |
May 04, 2017 | 18.75 | 19.15 | 18.45 | 18.50 | 229,289 | -0.20(-1.07%) |
May 03, 2017 | 19.05 | 19.15 | 18.70 | 18.70 | 159,775 | -0.45(-2.35%) |
May 02, 2017 | 19.05 | 19.25 | 18.85 | 19.15 | 273,267 | +0.25(+1.32%) |
May 01, 2017 | 19.30 | 19.30 | 18.88 | 18.90 | 199,613 | -0.40(-2.07%) |
Apr 28, 2017 | 19.50 | 19.50 | 18.80 | 19.30 | 296,702 | -0.20(-1.03%) |
Apr 27, 2017 | 19.80 | 19.80 | 19.40 | 19.50 | 200,776 | -0.25(-1.27%) |
Apr 26, 2017 | 19.30 | 20.10 | 19.15 | 19.75 | 335,414 | +0.50(+2.60%) |
Apr 25, 2017 | 19.55 | 19.85 | 19.25 | 19.25 | 201,134 | -0.20(-1.03%) |
Apr 24, 2017 | 20.10 | 20.10 | 19.35 | 19.45 | 256,809 | -0.25(-1.27%) |
Apr 21, 2017 | 20.35 | 20.35 | 19.70 | 19.70 | 289,328 | -0.65(-3.19%) |
Apr 20, 2017 | 20.30 | 20.70 | 20.15 | 20.35 | 248,790 | +0.20(+0.99%) |
Apr 19, 2017 | 19.95 | 20.20 | 19.95 | 20.15 | 174,885 | +0.30(+1.51%) |
Apr 18, 2017 | 20.30 | 20.40 | 19.45 | 19.85 | 462,690 | +0.50(+2.58%) |
Apr 17, 2017 | 19.10 | 19.43 | 18.95 | 19.35 | 172,721 | +0.25(+1.31%) |
Apr 13, 2017 | 19.10 | 19.37 | 18.75 | 19.10 | 237,666 | -0.05(-0.26%) |
Apr 12, 2017 | 19.50 | 19.70 | 18.95 | 19.15 | 176,230 | -0.40(-2.05%) |
Apr 11, 2017 | 19.10 | 19.60 | 18.95 | 19.55 | 243,042 | +0.45(+2.36%) |
Apr 10, 2017 | 18.60 | 19.12 | 18.60 | 19.10 | 343,161 | +0.50(+2.69%) |
Apr 07, 2017 | 18.90 | 19.12 | 18.55 | 18.60 | 301,683 | -0.35(-1.85%) |
Apr 06, 2017 | 18.85 | 19.05 | 18.70 | 18.95 | 228,995 | +0.20(+1.07%) |
Apr 05, 2017 | 19.15 | 19.35 | 18.65 | 18.75 | 412,061 | -0.35(-1.83%) |
Apr 04, 2017 | 19.15 | 19.60 | 18.95 | 19.10 | 332,752 | -0.15(-0.78%) |
Apr 03, 2017 | 20.15 | 20.15 | 19.20 | 19.25 | 228,938 | -0.90(-4.47%) |
Mar 31, 2017 | 20.10 | 20.25 | 20.00 | 20.15 | 208,432 | +0.05(+0.25%) |
Mar 30, 2017 | 20.10 | 20.30 | 19.65 | 20.10 | 169,633 | -0.10(-0.50%) |
Mar 29, 2017 | 19.90 | 20.50 | 19.75 | 20.20 | 231,729 | +0.30(+1.51%) |
Mar 28, 2017 | 19.55 | 20.00 | 19.15 | 19.90 | 251,704 | +0.25(+1.27%) |
Mar 27, 2017 | 18.90 | 20.05 | 18.85 | 19.65 | 365,492 | +0.55(+2.88%) |
Mar 24, 2017 | 19.25 | 19.35 | 18.90 | 19.10 | 288,417 | -0.20(-1.04%) |
Mar 23, 2017 | 19.15 | 19.68 | 19.00 | 19.30 | 574,818 | +0.15(+0.78%) |
Mar 22, 2017 | 19.10 | 19.20 | 18.55 | 19.15 | 540,043 | +0.05(+0.26%) |
Mar 21, 2017 | 19.15 | 19.20 | 18.25 | 19.10 | 1,140,256 | +0.10(+0.53%) |
Mar 20, 2017 | 19.55 | 19.55 | 18.80 | 19.00 | 204,381 | -0.55(-2.81%) |
Mar 17, 2017 | 19.35 | 19.55 | 18.75 | 19.55 | 613,491 | +0.25(+1.30%) |
Mar 16, 2017 | 19.10 | 19.70 | 19.10 | 19.30 | 326,610 | +0.15(+0.78%) |
Mar 15, 2017 | 18.80 | 19.20 | 18.68 | 19.15 | 240,587 | +0.40(+2.13%) |
Mar 14, 2017 | 19.00 | 19.10 | 18.65 | 18.75 | 222,077 | -0.25(-1.32%) |
Mar 13, 2017 | 19.05 | 19.27 | 18.75 | 19.00 | 182,325 | -0.10(-0.52%) |
Mar 10, 2017 | 19.45 | 19.80 | 19.00 | 19.10 | 208,634 | -0.10(-0.52%) |
Mar 09, 2017 | 19.35 | 19.65 | 18.85 | 19.20 | 360,565 | -0.25(-1.29%) |
Mar 08, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 331,328 | +0.30(+1.57%) |
Mar 07, 2017 | 20.60 | 20.65 | 19.00 | 19.15 | 731,074 | -1.45(-7.04%) |
Mar 06, 2017 | 21.70 | 21.70 | 20.35 | 20.60 | 624,294 | -1.25(-5.72%) |
Mar 03, 2017 | 22.65 | 22.70 | 21.77 | 21.85 | 450,726 | -0.15(-0.68%) |
Mar 02, 2017 | 21.25 | 22.65 | 21.15 | 22.00 | 440,736 | +0.65(+3.04%) |