Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.12 | 17.30 | 16.80 | 17.04 | 49,561 | -0.06(-0.35%) |
May 30, 2017 | 17.46 | 17.46 | 16.81 | 17.10 | 93,324 | -0.29(-1.67%) |
May 29, 2017 | 17.36 | 17.55 | 17.20 | 17.39 | 59,659 | +0.10(+0.58%) |
May 26, 2017 | 16.89 | 17.43 | 16.89 | 17.29 | 115,655 | +0.45(+2.67%) |
May 25, 2017 | 16.85 | 17.00 | 16.44 | 16.84 | 85,236 | +0.29(+1.75%) |
May 24, 2017 | 16.35 | 16.91 | 16.35 | 16.55 | 104,318 | +0.26(+1.60%) |
May 23, 2017 | 16.32 | 16.48 | 16.08 | 16.29 | 73,676 | +0.22(+1.37%) |
May 19, 2017 | 14.75 | 16.11 | 14.69 | 16.07 | 240,997 | +1.44(+9.84%) |
May 18, 2017 | 14.44 | 14.92 | 14.15 | 14.63 | 48,369 | -0.35(-2.34%) |
May 17, 2017 | 14.98 | 14.98 | 13.83 | 14.98 | 149,426 | -0.02(-0.13%) |
May 16, 2017 | 15.13 | 15.30 | 14.75 | 15.00 | 48,285 | -0.10(-0.66%) |
May 15, 2017 | 15.33 | 15.45 | 14.91 | 15.10 | 69,435 | -0.05(-0.33%) |
May 12, 2017 | 15.24 | 15.41 | 15.00 | 15.15 | 94,736 | -0.04(-0.26%) |
May 11, 2017 | 15.00 | 15.65 | 15.00 | 15.19 | 129,956 | +0.24(+1.61%) |
May 10, 2017 | 15.83 | 16.00 | 14.77 | 14.95 | 172,785 | -0.82(-5.20%) |
May 09, 2017 | 15.78 | 15.79 | 15.51 | 15.77 | 64,832 | +0.28(+1.81%) |
May 08, 2017 | 15.00 | 15.49 | 15.00 | 15.49 | 57,832 | +0.51(+3.40%) |
May 05, 2017 | 15.22 | 15.22 | 14.80 | 14.98 | 35,076 | -0.26(-1.71%) |
May 04, 2017 | 15.14 | 15.30 | 14.79 | 15.24 | 101,975 | +0.14(+0.93%) |
May 03, 2017 | 15.29 | 15.49 | 14.97 | 15.10 | 311,345 | -0.04(-0.26%) |
May 02, 2017 | 14.75 | 15.15 | 14.75 | 15.14 | 307,918 | +0.88(+6.17%) |
May 01, 2017 | 14.25 | 14.44 | 14.25 | 14.26 | 43,669 | +0.01(+0.07%) |
Apr 28, 2017 | 14.25 | 14.36 | 14.16 | 14.25 | 42,629 | +0.09(+0.64%) |
Apr 27, 2017 | 14.30 | 14.32 | 13.87 | 14.16 | 118,266 | -0.13(-0.91%) |
Apr 26, 2017 | 14.61 | 14.62 | 14.25 | 14.29 | 47,301 | -0.36(-2.46%) |
Apr 25, 2017 | 14.90 | 14.90 | 14.53 | 14.65 | 57,072 | -0.19(-1.28%) |
Apr 24, 2017 | 14.85 | 14.94 | 14.80 | 14.84 | 44,302 | +0.05(+0.34%) |
Apr 21, 2017 | 14.92 | 14.92 | 14.71 | 14.79 | 117,912 | -0.08(-0.54%) |
Apr 20, 2017 | 14.81 | 15.13 | 14.70 | 14.87 | 67,128 | +0.09(+0.61%) |
Apr 19, 2017 | 14.60 | 14.83 | 14.50 | 14.78 | 41,790 | +0.28(+1.93%) |
Apr 18, 2017 | 14.45 | 14.57 | 14.40 | 14.50 | 61,173 | +0.08(+0.55%) |
Apr 17, 2017 | 14.31 | 14.49 | 14.26 | 14.42 | 52,960 | +0.11(+0.77%) |
Apr 13, 2017 | 14.30 | 14.40 | 14.20 | 14.31 | 65,814 | -0.03(-0.21%) |
Apr 12, 2017 | 14.36 | 14.48 | 14.30 | 14.34 | 41,141 | +0.02(+0.14%) |
Apr 11, 2017 | 14.16 | 14.50 | 14.16 | 14.32 | 103,539 | +0.01(+0.07%) |
Apr 10, 2017 | 14.12 | 14.52 | 14.12 | 14.31 | 90,916 | +0.15(+1.06%) |
Apr 07, 2017 | 14.00 | 14.27 | 13.92 | 14.16 | 52,117 | +0.13(+0.93%) |
Apr 06, 2017 | 14.38 | 14.38 | 14.00 | 14.03 | 90,145 | -0.34(-2.37%) |
Apr 05, 2017 | 14.25 | 14.39 | 14.20 | 14.37 | 92,068 | +0.19(+1.34%) |
Apr 04, 2017 | 14.21 | 14.33 | 14.10 | 14.18 | 61,519 | +0.00(+0.00%) |
Apr 03, 2017 | 13.99 | 14.28 | 13.92 | 14.18 | 94,470 | +0.18(+1.29%) |
Mar 31, 2017 | 13.59 | 14.30 | 13.50 | 14.00 | 104,294 | +0.41(+3.02%) |
Mar 30, 2017 | 13.40 | 13.79 | 13.40 | 13.59 | 65,637 | +0.17(+1.27%) |
Mar 29, 2017 | 13.52 | 13.52 | 13.08 | 13.42 | 68,397 | -0.03(-0.22%) |
Mar 28, 2017 | 12.91 | 13.60 | 12.91 | 13.45 | 114,067 | +0.70(+5.49%) |
Mar 27, 2017 | 12.70 | 12.78 | 12.50 | 12.75 | 67,148 | -0.03(-0.23%) |
Mar 24, 2017 | 12.31 | 13.00 | 12.31 | 12.78 | 63,570 | +0.47(+3.82%) |
Mar 23, 2017 | 12.49 | 12.68 | 12.31 | 12.31 | 58,922 | +0.03(+0.24%) |
Mar 22, 2017 | 11.68 | 12.40 | 11.30 | 12.28 | 101,516 | +0.38(+3.19%) |
Mar 21, 2017 | 12.25 | 12.25 | 11.90 | 11.90 | 50,970 | -0.35(-2.86%) |
Mar 20, 2017 | 12.35 | 12.40 | 12.04 | 12.25 | 55,857 | -0.05(-0.41%) |
Mar 17, 2017 | 12.61 | 12.67 | 12.28 | 12.30 | 42,228 | -0.29(-2.30%) |
Mar 16, 2017 | 12.45 | 12.60 | 12.35 | 12.59 | 54,114 | +0.15(+1.21%) |
Mar 15, 2017 | 12.35 | 12.54 | 12.35 | 12.44 | 69,620 | +0.08(+0.65%) |
Mar 14, 2017 | 12.32 | 12.46 | 12.15 | 12.36 | 74,180 | +0.05(+0.41%) |
Mar 13, 2017 | 12.50 | 12.66 | 12.27 | 12.31 | 85,384 | -0.19(-1.52%) |
Mar 10, 2017 | 12.31 | 12.50 | 12.17 | 12.50 | 134,761 | +0.21(+1.71%) |
Mar 09, 2017 | 11.52 | 12.33 | 11.42 | 12.29 | 240,703 | +0.74(+6.41%) |
Mar 08, 2017 | 11.56 | 11.68 | 11.10 | 11.55 | 122,433 | +0.20(+1.76%) |
Mar 07, 2017 | 11.00 | 11.54 | 10.78 | 11.35 | 735,753 | +0.77(+7.28%) |
Mar 06, 2017 | 10.54 | 10.65 | 10.53 | 10.58 | 39,034 | -0.02(-0.19%) |
Mar 03, 2017 | 10.69 | 10.69 | 10.50 | 10.60 | 64,891 | -0.07(-0.66%) |
Mar 02, 2017 | 10.64 | 10.69 | 10.58 | 10.67 | 24,410 | +0.02(+0.19%) |