Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.01 | 14.20 | 13.50 | 13.62 | 145,738 | -0.62(-4.35%) |
May 30, 2017 | 15.04 | 15.38 | 13.90 | 14.24 | 231,918 | -0.80(-5.32%) |
May 26, 2017 | 15.02 | 15.54 | 15.02 | 15.04 | 60,528 | -0.34(-2.21%) |
May 25, 2017 | 15.75 | 15.84 | 15.14 | 15.38 | 52,500 | -0.27(-1.73%) |
May 24, 2017 | 15.94 | 15.94 | 15.55 | 15.65 | 26,292 | -0.10(-0.63%) |
May 23, 2017 | 15.99 | 15.99 | 15.40 | 15.75 | 43,397 | +0.20(+1.29%) |
May 22, 2017 | 15.99 | 15.99 | 15.32 | 15.55 | 59,559 | +0.01(+0.06%) |
May 19, 2017 | 15.88 | 15.98 | 15.49 | 15.54 | 60,004 | -0.23(-1.46%) |
May 18, 2017 | 15.47 | 16.19 | 15.21 | 15.77 | 67,905 | +0.26(+1.68%) |
May 17, 2017 | 16.40 | 16.74 | 15.51 | 15.51 | 179,200 | -1.01(-6.11%) |
May 16, 2017 | 17.07 | 17.10 | 16.29 | 16.52 | 159,240 | -0.63(-3.67%) |
May 15, 2017 | 17.02 | 17.20 | 16.84 | 17.15 | 188,363 | +0.15(+0.88%) |
May 12, 2017 | 17.00 | 17.02 | 16.82 | 17.00 | 48,358 | +0.21(+1.25%) |
May 11, 2017 | 17.02 | 17.02 | 16.10 | 16.79 | 56,429 | -0.23(-1.35%) |
May 10, 2017 | 17.00 | 17.02 | 16.69 | 17.02 | 53,303 | +0.07(+0.41%) |
May 09, 2017 | 16.98 | 17.02 | 16.74 | 16.95 | 56,351 | +0.25(+1.50%) |
May 08, 2017 | 17.00 | 17.00 | 16.25 | 16.70 | 62,744 | -0.28(-1.65%) |
May 05, 2017 | 17.00 | 17.05 | 16.57 | 16.98 | 92,796 | +0.28(+1.68%) |
May 04, 2017 | 16.30 | 16.91 | 15.90 | 16.70 | 67,775 | +0.49(+3.02%) |
May 03, 2017 | 16.84 | 16.84 | 15.51 | 16.21 | 112,886 | -0.39(-2.35%) |
May 02, 2017 | 17.00 | 17.08 | 16.30 | 16.60 | 83,880 | -0.42(-2.47%) |
May 01, 2017 | 17.00 | 17.02 | 16.28 | 17.02 | 97,881 | +0.00(+0.00%) |
Apr 28, 2017 | 16.84 | 17.02 | 16.42 | 17.02 | 49,252 | +0.02(+0.12%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.57 | 17.00 | 98,633 | +0.33(+1.98%) |
Apr 26, 2017 | 17.02 | 17.02 | 16.57 | 16.67 | 47,834 | -0.23(-1.36%) |
Apr 25, 2017 | 16.99 | 17.10 | 16.60 | 16.90 | 66,543 | +0.32(+1.93%) |
Apr 24, 2017 | 17.00 | 17.02 | 16.14 | 16.58 | 91,053 | -0.39(-2.30%) |
Apr 21, 2017 | 17.25 | 17.48 | 16.82 | 16.97 | 102,831 | -0.32(-1.85%) |
Apr 20, 2017 | 17.36 | 17.80 | 17.11 | 17.29 | 90,282 | -0.28(-1.59%) |
Apr 19, 2017 | 19.05 | 19.09 | 17.05 | 17.57 | 242,357 | -1.60(-8.35%) |
Apr 18, 2017 | 19.99 | 20.30 | 19.06 | 19.17 | 45,859 | -0.70(-3.52%) |
Apr 17, 2017 | 19.47 | 19.99 | 19.03 | 19.87 | 61,555 | +0.46(+2.37%) |
Apr 13, 2017 | 18.60 | 19.46 | 18.60 | 19.41 | 37,776 | +0.51(+2.70%) |
Apr 12, 2017 | 19.00 | 19.00 | 18.65 | 18.90 | 20,543 | +0.00(+0.00%) |
Apr 11, 2017 | 18.69 | 19.19 | 18.67 | 18.90 | 31,255 | +0.04(+0.21%) |
Apr 10, 2017 | 19.19 | 19.59 | 18.57 | 18.86 | 58,601 | -0.43(-2.23%) |
Apr 07, 2017 | 19.50 | 19.92 | 19.00 | 19.29 | 25,459 | -0.18(-0.92%) |
Apr 06, 2017 | 19.80 | 20.13 | 19.30 | 19.47 | 43,366 | -0.38(-1.91%) |
Apr 05, 2017 | 20.74 | 21.09 | 19.34 | 19.85 | 62,505 | -1.05(-5.02%) |
Apr 04, 2017 | 21.30 | 21.58 | 20.29 | 20.90 | 89,946 | -0.71(-3.29%) |
Apr 03, 2017 | 22.00 | 22.22 | 21.11 | 21.61 | 90,688 | -0.16(-0.73%) |
Mar 31, 2017 | 20.80 | 21.93 | 20.61 | 21.77 | 83,809 | +1.05(+5.07%) |
Mar 30, 2017 | 21.27 | 21.27 | 20.20 | 20.72 | 53,553 | -0.05(-0.24%) |
Mar 29, 2017 | 21.00 | 21.00 | 19.38 | 20.77 | 103,305 | +0.35(+1.71%) |
Mar 28, 2017 | 20.00 | 20.80 | 19.01 | 20.42 | 164,164 | +2.18(+11.95%) |
Mar 27, 2017 | 18.50 | 18.84 | 18.00 | 18.24 | 70,368 | +0.36(+2.01%) |
Mar 24, 2017 | 17.90 | 18.55 | 17.87 | 17.88 | 48,305 | +0.07(+0.39%) |
Mar 23, 2017 | 18.58 | 19.75 | 17.80 | 17.81 | 65,994 | -0.87(-4.66%) |
Mar 22, 2017 | 19.67 | 20.02 | 18.16 | 18.68 | 56,176 | -1.04(-5.27%) |
Mar 21, 2017 | 21.24 | 21.45 | 19.50 | 19.72 | 46,836 | -1.52(-7.16%) |
Mar 20, 2017 | 20.85 | 21.29 | 20.20 | 21.24 | 29,001 | +0.49(+2.36%) |
Mar 17, 2017 | 20.96 | 21.22 | 20.25 | 20.75 | 40,044 | +0.26(+1.27%) |
Mar 16, 2017 | 21.25 | 21.53 | 20.21 | 20.49 | 59,028 | -0.51(-2.43%) |
Mar 15, 2017 | 21.50 | 21.98 | 20.12 | 21.00 | 52,074 | -0.34(-1.59%) |
Mar 14, 2017 | 21.60 | 22.19 | 21.17 | 21.34 | 53,530 | +0.17(+0.80%) |
Mar 13, 2017 | 22.00 | 22.64 | 20.88 | 21.17 | 85,767 | +0.02(+0.09%) |
Mar 10, 2017 | 21.62 | 23.37 | 21.03 | 21.15 | 32,141 | -0.22(-1.03%) |
Mar 09, 2017 | 22.82 | 23.90 | 21.02 | 21.37 | 194,639 | -1.06(-4.73%) |
Mar 08, 2017 | 21.53 | 22.87 | 21.53 | 22.43 | 56,817 | +1.09(+5.11%) |
Mar 07, 2017 | 22.04 | 22.47 | 20.70 | 21.34 | 48,559 | -0.54(-2.47%) |
Mar 06, 2017 | 21.39 | 22.34 | 20.74 | 21.88 | 36,993 | +0.74(+3.50%) |
Mar 03, 2017 | 21.69 | 22.50 | 21.01 | 21.14 | 34,800 | -0.40(-1.86%) |
Mar 02, 2017 | 22.50 | 23.50 | 21.00 | 21.54 | 80,130 | -0.93(-4.14%) |