Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.51 | 13.51 | 12.48 | 13.10 | 543,069 | -0.39(-2.89%) |
May 30, 2017 | 13.56 | 13.79 | 13.33 | 13.49 | 495,230 | -0.22(-1.60%) |
May 26, 2017 | 13.86 | 13.91 | 13.41 | 13.71 | 374,531 | -0.16(-1.15%) |
May 25, 2017 | 14.18 | 14.37 | 13.85 | 13.87 | 368,305 | -0.31(-2.19%) |
May 24, 2017 | 14.47 | 15.10 | 14.12 | 14.18 | 553,268 | -0.31(-2.14%) |
May 23, 2017 | 13.78 | 14.71 | 13.52 | 14.49 | 494,257 | +0.79(+5.77%) |
May 22, 2017 | 14.00 | 14.20 | 13.54 | 13.70 | 264,281 | -0.06(-0.44%) |
May 19, 2017 | 13.41 | 13.90 | 13.31 | 13.76 | 309,783 | +0.56(+4.24%) |
May 18, 2017 | 13.04 | 13.55 | 12.78 | 13.20 | 550,220 | -0.11(-0.83%) |
May 17, 2017 | 14.22 | 14.00 | 13.20 | 13.31 | 417,681 | -0.91(-6.40%) |
May 16, 2017 | 14.25 | 14.45 | 13.76 | 14.22 | 335,505 | +0.15(+1.07%) |
May 15, 2017 | 13.75 | 14.24 | 13.55 | 14.07 | 349,366 | +0.57(+4.22%) |
May 12, 2017 | 13.48 | 13.73 | 13.33 | 13.50 | 418,596 | -0.07(-0.52%) |
May 11, 2017 | 13.73 | 13.75 | 13.29 | 13.57 | 446,303 | -0.17(-1.24%) |
May 10, 2017 | 13.67 | 13.93 | 13.48 | 13.74 | 307,797 | +0.12(+0.88%) |
May 09, 2017 | 13.70 | 13.81 | 13.25 | 13.62 | 589,776 | +0.12(+0.89%) |
May 08, 2017 | 13.76 | 13.99 | 13.40 | 13.50 | 552,746 | -0.48(-3.43%) |
May 05, 2017 | 13.68 | 14.12 | 13.50 | 13.98 | 478,628 | +0.41(+3.02%) |
May 04, 2017 | 14.16 | 14.20 | 12.96 | 13.57 | 1,315,161 | -0.68(-4.77%) |
May 03, 2017 | 14.56 | 14.62 | 13.95 | 14.25 | 616,156 | -0.56(-3.78%) |
May 02, 2017 | 14.60 | 14.98 | 14.54 | 14.81 | 725,525 | +0.15(+1.02%) |
May 01, 2017 | 15.15 | 15.20 | 14.44 | 14.66 | 1,300,106 | -0.42(-2.79%) |
Apr 28, 2017 | 15.77 | 15.77 | 14.74 | 15.08 | 1,286,031 | -0.62(-3.95%) |
Apr 27, 2017 | 16.29 | 16.29 | 15.33 | 15.70 | 551,067 | -0.74(-4.50%) |
Apr 26, 2017 | 15.87 | 16.49 | 15.55 | 16.44 | 499,319 | +0.35(+2.18%) |
Apr 25, 2017 | 16.13 | 16.48 | 15.88 | 16.09 | 519,433 | +0.25(+1.58%) |
Apr 24, 2017 | 15.99 | 16.20 | 15.68 | 15.84 | 373,644 | +0.16(+1.02%) |
Apr 21, 2017 | 15.70 | 15.90 | 15.23 | 15.68 | 410,434 | -0.02(-0.13%) |
Apr 20, 2017 | 15.52 | 16.02 | 15.10 | 15.70 | 870,229 | +0.57(+3.77%) |
Apr 19, 2017 | 15.75 | 15.88 | 15.07 | 15.13 | 840,878 | -0.42(-2.70%) |
Apr 18, 2017 | 15.34 | 16.07 | 15.11 | 15.55 | 1,656,299 | +0.21(+1.37%) |
Apr 17, 2017 | 16.54 | 16.63 | 15.23 | 15.34 | 1,985,478 | -2.37(-13.38%) |
Apr 13, 2017 | 18.20 | 18.52 | 17.63 | 17.71 | 503,999 | -0.55(-3.01%) |
Apr 12, 2017 | 19.04 | 19.04 | 18.11 | 18.26 | 397,865 | -1.16(-5.97%) |
Apr 11, 2017 | 19.03 | 19.84 | 18.50 | 19.42 | 691,957 | +0.35(+1.84%) |
Apr 10, 2017 | 19.75 | 19.93 | 18.66 | 19.07 | 506,569 | -0.57(-2.90%) |
Apr 07, 2017 | 18.90 | 19.72 | 18.77 | 19.64 | 602,116 | +0.59(+3.10%) |
Apr 06, 2017 | 19.14 | 19.25 | 18.67 | 19.05 | 367,682 | +0.05(+0.26%) |
Apr 05, 2017 | 20.11 | 20.80 | 18.79 | 19.00 | 729,399 | -1.02(-5.09%) |
Apr 04, 2017 | 19.15 | 20.03 | 18.85 | 20.02 | 665,203 | +1.21(+6.43%) |
Apr 03, 2017 | 19.20 | 19.37 | 18.37 | 18.81 | 744,509 | -0.10(-0.53%) |
Mar 31, 2017 | 18.03 | 19.08 | 17.57 | 18.91 | 698,817 | +0.76(+4.19%) |
Mar 30, 2017 | 17.97 | 18.52 | 17.82 | 18.15 | 547,999 | +0.36(+2.02%) |
Mar 29, 2017 | 17.64 | 18.05 | 17.42 | 17.79 | 406,516 | +0.13(+0.74%) |
Mar 28, 2017 | 17.64 | 17.93 | 17.20 | 17.66 | 991,086 | +0.03(+0.17%) |
Mar 27, 2017 | 17.00 | 17.64 | 16.69 | 17.63 | 449,710 | +0.03(+0.17%) |
Mar 24, 2017 | 18.10 | 18.42 | 17.53 | 17.60 | 422,517 | -0.40(-2.22%) |
Mar 23, 2017 | 18.04 | 18.17 | 17.66 | 18.00 | 714,983 | +0.12(+0.67%) |
Mar 22, 2017 | 18.04 | 18.65 | 17.71 | 17.88 | 646,834 | -0.26(-1.43%) |
Mar 21, 2017 | 19.53 | 19.84 | 18.10 | 18.14 | 440,890 | -1.50(-7.64%) |
Mar 20, 2017 | 19.24 | 19.76 | 18.85 | 19.64 | 419,068 | +0.14(+0.72%) |
Mar 17, 2017 | 19.84 | 19.92 | 19.34 | 19.50 | 820,489 | -0.03(-0.15%) |
Mar 16, 2017 | 20.15 | 20.37 | 19.44 | 19.53 | 358,897 | -0.23(-1.16%) |
Mar 15, 2017 | 19.31 | 19.99 | 18.82 | 19.76 | 461,168 | +1.12(+6.01%) |
Mar 14, 2017 | 18.47 | 18.67 | 18.08 | 18.64 | 757,924 | -0.50(-2.61%) |
Mar 13, 2017 | 19.48 | 18.55 | 19.14 | 380,342 | +0.61(+3.29%) | |
Mar 10, 2017 | 18.69 | 18.81 | 18.04 | 18.53 | 455,328 | +0.05(+0.27%) |
Mar 09, 2017 | 18.94 | 19.41 | 18.23 | 18.48 | 707,612 | -1.00(-5.13%) |
Mar 08, 2017 | 20.01 | 20.12 | 19.40 | 19.48 | 456,936 | -0.48(-2.40%) |
Mar 07, 2017 | 20.82 | 20.97 | 19.91 | 19.96 | 366,692 | -0.99(-4.73%) |
Mar 06, 2017 | 20.99 | 21.24 | 20.16 | 20.95 | 457,746 | -0.69(-3.19%) |
Mar 03, 2017 | 21.54 | 22.00 | 21.24 | 21.64 | 360,711 | -0.06(-0.28%) |
Mar 02, 2017 | 22.46 | 22.83 | 21.59 | 21.70 | 596,687 | -1.14(-4.99%) |