Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.75 | 19.00 | 18.25 | 18.60 | 451,559 | -0.25(-1.33%) |
May 30, 2017 | 18.30 | 19.20 | 18.30 | 18.85 | 539,600 | +0.25(+1.34%) |
May 26, 2017 | 18.90 | 18.91 | 18.43 | 18.60 | 398,021 | -0.25(-1.33%) |
May 25, 2017 | 18.80 | 19.10 | 18.80 | 18.85 | 524,508 | +0.10(+0.53%) |
May 24, 2017 | 18.60 | 18.80 | 18.25 | 18.75 | 538,707 | +0.20(+1.08%) |
May 23, 2017 | 18.50 | 18.85 | 18.45 | 18.55 | 846,838 | +0.15(+0.82%) |
May 22, 2017 | 17.90 | 18.70 | 17.85 | 18.40 | 1,046,844 | +0.60(+3.37%) |
May 19, 2017 | 17.70 | 17.85 | 17.55 | 17.80 | 564,193 | +0.10(+0.56%) |
May 18, 2017 | 17.55 | 17.80 | 17.25 | 17.70 | 683,085 | +0.10(+0.57%) |
May 17, 2017 | 17.85 | 18.05 | 17.60 | 17.60 | 639,284 | -0.50(-2.76%) |
May 16, 2017 | 18.40 | 18.65 | 17.82 | 18.10 | 724,921 | -0.20(-1.09%) |
May 15, 2017 | 17.95 | 18.65 | 17.65 | 18.30 | 1,235,432 | +0.65(+3.68%) |
May 12, 2017 | 17.85 | 17.85 | 17.48 | 17.65 | 771,820 | -0.15(-0.84%) |
May 11, 2017 | 17.60 | 17.90 | 17.27 | 17.80 | 1,469,719 | +0.20(+1.14%) |
May 10, 2017 | 16.80 | 17.95 | 16.24 | 17.60 | 4,381,310 | +1.75(+11.04%) |
May 09, 2017 | 16.05 | 16.05 | 15.57 | 15.85 | 1,535,228 | -0.20(-1.25%) |
May 08, 2017 | 15.95 | 16.05 | 15.80 | 16.05 | 782,033 | +0.10(+0.63%) |
May 05, 2017 | 15.75 | 16.10 | 15.75 | 15.95 | 526,486 | +0.25(+1.59%) |
May 04, 2017 | 15.75 | 15.82 | 15.50 | 15.70 | 425,640 | -0.05(-0.32%) |
May 03, 2017 | 16.05 | 16.15 | 15.40 | 15.75 | 521,210 | -0.25(-1.56%) |
May 02, 2017 | 15.95 | 16.15 | 15.85 | 16.00 | 305,689 | +0.10(+0.63%) |
May 01, 2017 | 16.20 | 16.25 | 15.78 | 15.90 | 421,325 | -0.25(-1.55%) |
Apr 28, 2017 | 16.50 | 16.50 | 16.00 | 16.15 | 470,182 | -0.30(-1.82%) |
Apr 27, 2017 | 16.30 | 16.52 | 16.00 | 16.45 | 459,677 | +0.20(+1.23%) |
Apr 26, 2017 | 16.45 | 16.57 | 16.05 | 16.25 | 713,926 | -0.15(-0.91%) |
Apr 25, 2017 | 16.50 | 16.65 | 16.25 | 16.40 | 410,640 | -0.10(-0.61%) |
Apr 24, 2017 | 16.10 | 16.50 | 15.79 | 16.50 | 469,281 | +0.65(+4.10%) |
Apr 21, 2017 | 15.80 | 15.97 | 15.68 | 15.85 | 473,147 | +0.00(+0.00%) |
Apr 20, 2017 | 15.55 | 15.90 | 15.50 | 15.85 | 466,580 | +0.40(+2.59%) |
Apr 19, 2017 | 15.30 | 15.65 | 15.30 | 15.45 | 253,086 | +0.10(+0.65%) |
Apr 18, 2017 | 15.50 | 15.65 | 15.30 | 15.35 | 373,263 | -0.15(-0.97%) |
Apr 17, 2017 | 16.00 | 16.00 | 15.25 | 15.50 | 524,096 | -0.35(-2.21%) |
Apr 13, 2017 | 15.80 | 16.10 | 15.69 | 15.85 | 527,001 | +0.05(+0.32%) |
Apr 12, 2017 | 15.90 | 15.95 | 15.50 | 15.80 | 656,401 | -0.10(-0.63%) |
Apr 11, 2017 | 16.30 | 16.35 | 15.65 | 15.90 | 862,774 | -0.50(-3.05%) |
Apr 10, 2017 | 15.65 | 16.50 | 15.55 | 16.40 | 968,639 | +0.75(+4.79%) |
Apr 07, 2017 | 15.70 | 15.70 | 15.41 | 15.65 | 414,107 | +0.00(+0.00%) |
Apr 06, 2017 | 15.15 | 15.65 | 15.05 | 15.65 | 517,418 | +0.55(+3.64%) |
Apr 05, 2017 | 15.60 | 15.85 | 15.05 | 15.10 | 634,182 | -0.40(-2.58%) |
Apr 04, 2017 | 15.60 | 15.80 | 15.35 | 15.50 | 652,020 | -0.15(-0.96%) |
Apr 03, 2017 | 15.75 | 15.90 | 15.35 | 15.65 | 1,093,359 | +0.05(+0.32%) |
Mar 31, 2017 | 15.55 | 15.95 | 15.40 | 15.60 | 646,111 | +0.10(+0.65%) |
Mar 30, 2017 | 15.50 | 16.00 | 15.32 | 15.50 | 1,195,854 | +0.00(+0.00%) |
Mar 29, 2017 | 15.45 | 15.90 | 15.25 | 15.50 | 1,092,982 | +0.20(+1.31%) |
Mar 28, 2017 | 15.00 | 15.75 | 14.80 | 15.30 | 1,977,566 | +0.30(+2.00%) |
Mar 27, 2017 | 14.35 | 15.00 | 13.90 | 15.00 | 2,179,315 | +1.30(+9.49%) |
Mar 24, 2017 | 13.85 | 14.15 | 13.50 | 13.70 | 519,041 | -0.10(-0.72%) |
Mar 23, 2017 | 13.95 | 14.03 | 13.60 | 13.80 | 439,146 | -0.10(-0.72%) |
Mar 22, 2017 | 13.75 | 14.05 | 13.60 | 13.90 | 287,497 | +0.10(+0.72%) |
Mar 21, 2017 | 14.30 | 14.53 | 13.70 | 13.80 | 712,629 | -0.50(-3.50%) |
Mar 20, 2017 | 13.95 | 14.50 | 13.90 | 14.30 | 489,950 | +0.30(+2.14%) |
Mar 17, 2017 | 14.40 | 14.50 | 13.90 | 14.00 | 458,485 | -0.45(-3.11%) |
Mar 16, 2017 | 14.05 | 14.60 | 14.05 | 14.45 | 498,259 | +0.40(+2.85%) |
Mar 15, 2017 | 13.75 | 14.32 | 13.75 | 14.05 | 517,785 | +0.35(+2.55%) |
Mar 14, 2017 | 13.90 | 13.93 | 13.50 | 13.70 | 320,148 | -0.30(-2.14%) |
Mar 13, 2017 | 13.90 | 14.15 | 13.71 | 14.00 | 272,974 | +0.05(+0.36%) |
Mar 10, 2017 | 13.95 | 14.10 | 13.75 | 13.95 | 223,234 | +0.10(+0.72%) |
Mar 09, 2017 | 14.15 | 14.28 | 13.80 | 13.85 | 399,182 | -0.25(-1.77%) |
Mar 08, 2017 | 14.10 | 14.40 | 14.10 | 14.10 | 202,330 | -0.05(-0.35%) |
Mar 07, 2017 | 14.45 | 14.50 | 14.05 | 14.15 | 259,210 | -0.30(-2.08%) |
Mar 06, 2017 | 14.40 | 14.60 | 14.22 | 14.45 | 312,691 | +0.00(+0.00%) |
Mar 03, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 476,170 | +0.00(+0.00%) |
Mar 02, 2017 | 14.10 | 14.68 | 14.05 | 14.45 | 420,677 | +0.30(+2.12%) |