Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.84 | 23.16 | 20.99 | 23.16 | 4,560 | +1.09(+4.95%) |
May 30, 2017 | 21.60 | 22.08 | 21.12 | 22.07 | 6,309 | +1.19(+5.69%) |
May 26, 2017 | 20.88 | 20.88 | 20.52 | 20.88 | 3,164 | -0.24(-1.14%) |
May 25, 2017 | 20.64 | 21.60 | 19.56 | 21.12 | 11,776 | +0.24(+1.15%) |
May 24, 2017 | 20.76 | 21.00 | 19.32 | 20.88 | 5,286 | -0.24(-1.14%) |
May 23, 2017 | 21.84 | 21.84 | 20.40 | 21.12 | 5,299 | -0.96(-4.35%) |
May 22, 2017 | 22.56 | 23.39 | 21.49 | 22.08 | 7,493 | -0.48(-2.13%) |
May 19, 2017 | 23.76 | 23.76 | 21.48 | 22.56 | 11,921 | +0.60(+2.73%) |
May 18, 2017 | 20.04 | 21.96 | 18.72 | 21.96 | 20,718 | +1.56(+7.65%) |
May 17, 2017 | 21.72 | 21.96 | 19.08 | 20.40 | 22,172 | -1.80(-8.11%) |
May 16, 2017 | 17.88 | 25.20 | 17.88 | 22.20 | 99,988 | +4.68(+26.71%) |
May 15, 2017 | 16.56 | 17.64 | 16.32 | 17.52 | 18,480 | +0.96(+5.80%) |
May 12, 2017 | 16.29 | 16.56 | 15.84 | 16.56 | 6,899 | +0.24(+1.47%) |
May 11, 2017 | 16.20 | 16.68 | 15.60 | 16.32 | 15,262 | +0.12(+0.74%) |
May 10, 2017 | 15.60 | 16.80 | 14.28 | 16.20 | 17,750 | +0.96(+6.30%) |
May 09, 2017 | 15.24 | 15.48 | 14.64 | 15.24 | 5,339 | +0.12(+0.79%) |
May 08, 2017 | 15.00 | 15.40 | 14.64 | 15.12 | 4,542 | +0.00(+0.00%) |
May 05, 2017 | 15.00 | 15.24 | 13.80 | 15.12 | 11,139 | +0.24(+1.61%) |
May 04, 2017 | 16.08 | 16.08 | 14.88 | 14.88 | 17,146 | -1.44(-8.82%) |
May 03, 2017 | 16.20 | 16.44 | 15.60 | 16.32 | 12,759 | +0.48(+3.03%) |
May 02, 2017 | 16.68 | 16.68 | 15.72 | 15.84 | 14,259 | -1.20(-7.04%) |
May 01, 2017 | 17.28 | 17.64 | 16.32 | 17.04 | 16,094 | -0.48(-2.74%) |
Apr 28, 2017 | 15.96 | 17.75 | 15.96 | 17.52 | 30,315 | +1.80(+11.45%) |
Apr 27, 2017 | 15.84 | 16.20 | 15.72 | 15.72 | 4,952 | -0.24(-1.50%) |
Apr 26, 2017 | 16.20 | 16.46 | 15.96 | 15.96 | 6,824 | -0.03(-0.16%) |
Apr 25, 2017 | 15.37 | 16.68 | 15.00 | 15.99 | 7,051 | +0.63(+4.07%) |
Apr 24, 2017 | 15.60 | 15.60 | 14.88 | 15.36 | 6,663 | +0.36(+2.40%) |
Apr 21, 2017 | 15.72 | 15.83 | 15.00 | 15.00 | 3,388 | -0.72(-4.58%) |
Apr 20, 2017 | 15.48 | 16.20 | 15.12 | 15.72 | 6,017 | +0.48(+3.15%) |
Apr 19, 2017 | 15.00 | 15.84 | 14.88 | 15.24 | 3,792 | +0.24(+1.60%) |
Apr 18, 2017 | 15.60 | 16.15 | 14.88 | 15.00 | 2,579 | -0.48(-3.10%) |
Apr 17, 2017 | 15.60 | 15.60 | 14.04 | 15.48 | 7,683 | +0.00(+0.00%) |
Apr 13, 2017 | 16.56 | 16.73 | 14.76 | 15.48 | 8,380 | -0.60(-3.73%) |
Apr 12, 2017 | 16.32 | 16.44 | 15.60 | 16.08 | 9,216 | +0.72(+4.69%) |
Apr 11, 2017 | 14.04 | 17.52 | 13.80 | 15.36 | 24,269 | +1.20(+8.47%) |
Apr 10, 2017 | 15.24 | 16.20 | 13.68 | 14.16 | 19,694 | -0.84(-5.60%) |
Apr 07, 2017 | 17.76 | 17.76 | 14.90 | 15.00 | 22,381 | -2.04(-11.97%) |
Apr 06, 2017 | 15.60 | 18.48 | 15.24 | 17.04 | 38,105 | +1.44(+9.23%) |
Apr 05, 2017 | 16.08 | 16.08 | 15.00 | 15.60 | 8,831 | -0.36(-2.26%) |
Apr 04, 2017 | 15.24 | 15.96 | 15.00 | 15.96 | 9,881 | +0.72(+4.72%) |
Apr 03, 2017 | 16.56 | 17.36 | 15.00 | 15.24 | 29,863 | -0.72(-4.51%) |
Mar 31, 2017 | 13.92 | 16.56 | 13.61 | 15.96 | 51,975 | +2.28(+16.66%) |
Mar 30, 2017 | 13.32 | 14.40 | 13.08 | 13.68 | 39,653 | +0.30(+2.25%) |
Mar 29, 2017 | 13.08 | 13.56 | 13.08 | 13.38 | 7,765 | +0.30(+2.29%) |
Mar 28, 2017 | 13.20 | 14.04 | 12.96 | 13.08 | 14,894 | -0.36(-2.68%) |
Mar 27, 2017 | 12.24 | 13.80 | 12.00 | 13.44 | 55,783 | +1.32(+10.89%) |
Mar 24, 2017 | 11.88 | 12.24 | 11.40 | 12.12 | 22,088 | +0.36(+3.06%) |
Mar 23, 2017 | 11.95 | 12.08 | 11.40 | 11.76 | 8,375 | +0.00(+0.00%) |
Mar 22, 2017 | 12.24 | 12.24 | 11.40 | 11.76 | 11,957 | -0.12(-1.01%) |
Mar 21, 2017 | 12.48 | 13.08 | 11.76 | 11.88 | 11,337 | -0.60(-4.81%) |
Mar 20, 2017 | 12.60 | 13.20 | 12.36 | 12.48 | 5,739 | -0.48(-3.70%) |
Mar 17, 2017 | 13.20 | 13.32 | 12.72 | 12.96 | 2,348 | -0.24(-1.82%) |
Mar 16, 2017 | 13.20 | 13.32 | 12.72 | 13.20 | 8,356 | +0.00(+0.00%) |
Mar 15, 2017 | 13.20 | 13.38 | 12.84 | 13.20 | 4,760 | +0.00(+0.00%) |
Mar 14, 2017 | 12.48 | 13.20 | 12.24 | 13.20 | 6,564 | +0.48(+3.77%) |
Mar 13, 2017 | 13.20 | 13.44 | 12.43 | 12.72 | 9,538 | -0.24(-1.85%) |
Mar 10, 2017 | 12.72 | 13.44 | 12.60 | 12.96 | 28,463 | +0.36(+2.86%) |
Mar 09, 2017 | 12.24 | 12.72 | 12.12 | 12.60 | 9,630 | +0.48(+3.96%) |
Mar 08, 2017 | 11.88 | 12.24 | 11.76 | 12.12 | 3,188 | +0.24(+2.02%) |
Mar 07, 2017 | 12.24 | 12.24 | 11.76 | 11.88 | 4,661 | -0.12(-1.00%) |
Mar 06, 2017 | 12.00 | 12.36 | 11.76 | 12.00 | 8,871 | +0.12(+1.00%) |
Mar 03, 2017 | 12.24 | 12.48 | 11.76 | 11.88 | 16,312 | -0.60(-4.80%) |
Mar 02, 2017 | 12.60 | 12.90 | 12.24 | 12.48 | 3,070 | -0.12(-0.94%) |