Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.60 | 20.14 | 18.60 | 19.85 | 1,286,833 | +1.48(+8.06%) |
May 30, 2017 | 18.04 | 18.55 | 17.92 | 18.37 | 454,001 | +0.30(+1.66%) |
May 26, 2017 | 17.97 | 18.13 | 17.76 | 18.07 | 234,063 | +0.12(+0.67%) |
May 25, 2017 | 18.07 | 18.10 | 17.67 | 17.95 | 311,853 | -0.04(-0.22%) |
May 24, 2017 | 18.05 | 18.28 | 17.90 | 17.99 | 260,294 | -0.05(-0.28%) |
May 23, 2017 | 18.39 | 18.39 | 17.96 | 18.04 | 271,168 | -0.27(-1.47%) |
May 22, 2017 | 17.76 | 18.39 | 17.60 | 18.31 | 494,755 | +0.61(+3.45%) |
May 19, 2017 | 18.15 | 18.30 | 17.69 | 17.70 | 312,669 | -0.45(-2.48%) |
May 18, 2017 | 17.99 | 18.20 | 17.06 | 18.15 | 475,753 | +0.11(+0.61%) |
May 17, 2017 | 18.35 | 18.55 | 17.78 | 18.04 | 551,848 | -0.48(-2.59%) |
May 16, 2017 | 18.07 | 18.60 | 18.02 | 18.52 | 572,808 | +0.41(+2.26%) |
May 15, 2017 | 17.54 | 18.46 | 17.54 | 18.11 | 767,730 | +0.57(+3.25%) |
May 12, 2017 | 17.65 | 17.77 | 17.20 | 17.54 | 321,094 | -0.19(-1.07%) |
May 11, 2017 | 17.95 | 18.00 | 17.59 | 17.73 | 399,507 | -0.34(-1.88%) |
May 10, 2017 | 17.82 | 18.11 | 17.37 | 18.07 | 516,015 | +0.13(+0.72%) |
May 09, 2017 | 17.29 | 17.96 | 17.29 | 17.94 | 631,849 | +0.53(+3.04%) |
May 08, 2017 | 17.99 | 18.00 | 17.33 | 17.41 | 462,625 | -0.49(-2.74%) |
May 05, 2017 | 17.00 | 18.25 | 16.32 | 17.90 | 944,839 | +0.94(+5.54%) |
May 04, 2017 | 16.86 | 17.26 | 16.82 | 16.96 | 412,961 | +0.08(+0.47%) |
May 03, 2017 | 16.80 | 17.05 | 16.60 | 16.88 | 194,832 | +0.09(+0.54%) |
May 02, 2017 | 17.27 | 17.40 | 16.73 | 16.79 | 242,389 | -0.44(-2.55%) |
May 01, 2017 | 16.95 | 17.54 | 16.95 | 17.23 | 364,562 | +0.33(+1.95%) |
Apr 28, 2017 | 17.06 | 17.06 | 16.81 | 16.90 | 154,934 | -0.12(-0.71%) |
Apr 27, 2017 | 16.97 | 17.09 | 16.89 | 17.02 | 199,866 | +0.09(+0.53%) |
Apr 26, 2017 | 16.86 | 17.07 | 16.72 | 16.93 | 182,141 | +0.06(+0.36%) |
Apr 25, 2017 | 16.96 | 17.25 | 16.64 | 16.87 | 287,079 | +0.12(+0.72%) |
Apr 24, 2017 | 16.53 | 16.95 | 16.40 | 16.75 | 670,772 | +0.50(+3.08%) |
Apr 21, 2017 | 16.69 | 16.69 | 16.22 | 16.25 | 234,137 | -0.33(-1.99%) |
Apr 20, 2017 | 16.12 | 16.86 | 16.12 | 16.58 | 432,897 | +0.50(+3.11%) |
Apr 19, 2017 | 15.95 | 16.34 | 15.77 | 16.08 | 462,560 | +0.20(+1.26%) |
Apr 18, 2017 | 15.52 | 16.02 | 15.52 | 15.88 | 258,113 | +0.24(+1.53%) |
Apr 17, 2017 | 15.13 | 15.73 | 15.13 | 15.64 | 333,086 | +0.55(+3.64%) |
Apr 13, 2017 | 15.24 | 15.35 | 15.05 | 15.09 | 139,687 | -0.15(-0.98%) |
Apr 12, 2017 | 15.39 | 15.47 | 15.11 | 15.24 | 177,074 | -0.17(-1.10%) |
Apr 11, 2017 | 15.37 | 15.59 | 15.21 | 15.41 | 188,624 | +0.01(+0.06%) |
Apr 10, 2017 | 15.39 | 15.50 | 15.13 | 15.40 | 208,213 | +0.01(+0.06%) |
Apr 07, 2017 | 15.34 | 15.54 | 15.20 | 15.39 | 180,627 | +0.03(+0.20%) |
Apr 06, 2017 | 14.88 | 15.36 | 14.79 | 15.36 | 329,962 | +0.45(+3.02%) |
Apr 05, 2017 | 14.87 | 15.28 | 14.76 | 14.91 | 309,979 | +0.09(+0.61%) |
Apr 04, 2017 | 15.20 | 15.49 | 14.63 | 14.82 | 375,509 | -0.41(-2.69%) |
Apr 03, 2017 | 15.79 | 15.89 | 15.05 | 15.23 | 394,809 | -0.56(-3.55%) |
Mar 31, 2017 | 15.70 | 16.11 | 15.56 | 15.79 | 460,332 | +0.11(+0.70%) |
Mar 30, 2017 | 16.09 | 16.15 | 15.40 | 15.68 | 455,455 | -0.32(-2.00%) |
Mar 29, 2017 | 15.46 | 16.17 | 15.22 | 16.00 | 961,843 | +0.60(+3.90%) |
Mar 28, 2017 | 15.15 | 15.62 | 15.07 | 15.40 | 435,156 | +0.24(+1.58%) |
Mar 27, 2017 | 15.16 | 15.36 | 14.85 | 15.16 | 206,986 | -0.11(-0.72%) |
Mar 24, 2017 | 15.21 | 15.36 | 15.13 | 15.27 | 326,212 | +0.08(+0.53%) |
Mar 23, 2017 | 14.85 | 15.28 | 14.55 | 15.19 | 212,213 | +0.28(+1.88%) |
Mar 22, 2017 | 14.97 | 15.27 | 14.68 | 14.91 | 205,979 | -0.02(-0.13%) |
Mar 21, 2017 | 15.38 | 15.52 | 14.66 | 14.93 | 312,430 | -0.37(-2.42%) |
Mar 20, 2017 | 15.32 | 15.57 | 15.11 | 15.30 | 349,377 | +0.07(+0.46%) |
Mar 17, 2017 | 15.08 | 15.28 | 14.91 | 15.23 | 394,546 | +0.13(+0.86%) |
Mar 16, 2017 | 15.15 | 15.31 | 15.01 | 15.10 | 266,572 | +0.06(+0.40%) |
Mar 15, 2017 | 14.64 | 15.12 | 14.54 | 15.04 | 174,198 | +0.38(+2.59%) |
Mar 14, 2017 | 14.76 | 14.89 | 14.52 | 14.66 | 111,029 | -0.07(-0.48%) |
Mar 13, 2017 | 14.43 | 15.07 | 14.40 | 14.73 | 137,296 | -0.10(-0.67%) |
Mar 10, 2017 | 14.87 | 15.09 | 14.39 | 14.83 | 250,402 | +0.03(+0.20%) |
Mar 09, 2017 | 14.91 | 15.05 | 14.77 | 14.80 | 129,725 | -0.06(-0.40%) |
Mar 08, 2017 | 14.98 | 15.07 | 14.80 | 14.86 | 140,103 | -0.10(-0.67%) |
Mar 07, 2017 | 15.04 | 15.19 | 14.91 | 14.96 | 179,814 | -0.10(-0.66%) |
Mar 06, 2017 | 14.95 | 15.14 | 14.82 | 15.06 | 142,390 | -0.08(-0.53%) |
Mar 03, 2017 | 15.20 | 15.29 | 15.04 | 15.14 | 209,980 | -0.06(-0.39%) |
Mar 02, 2017 | 15.25 | 15.37 | 15.10 | 15.20 | 187,667 | -0.03(-0.20%) |