Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.93 | 17.25 | 15.34 | 15.99 | 129,671 | -0.35(-2.14%) |
May 30, 2017 | 16.28 | 16.89 | 15.84 | 16.34 | 62,920 | +0.02(+0.12%) |
May 26, 2017 | 16.95 | 17.20 | 16.10 | 16.32 | 118,145 | -0.32(-1.92%) |
May 25, 2017 | 16.05 | 16.80 | 15.92 | 16.64 | 84,541 | +0.67(+4.20%) |
May 24, 2017 | 14.96 | 16.25 | 14.70 | 15.97 | 79,042 | +0.01(+0.06%) |
May 23, 2017 | 15.59 | 16.25 | 15.41 | 15.96 | 67,057 | +0.05(+0.31%) |
May 22, 2017 | 15.85 | 16.02 | 15.29 | 15.91 | 76,369 | +0.22(+1.40%) |
May 19, 2017 | 14.74 | 16.00 | 14.70 | 15.69 | 83,412 | +0.84(+5.66%) |
May 18, 2017 | 14.41 | 15.75 | 14.41 | 14.85 | 32,408 | +0.35(+2.41%) |
May 17, 2017 | 14.43 | 14.90 | 13.08 | 14.50 | 183,437 | -0.10(-0.68%) |
May 16, 2017 | 15.79 | 15.97 | 14.52 | 14.60 | 103,188 | -1.24(-7.83%) |
May 15, 2017 | 16.04 | 16.58 | 15.50 | 15.84 | 111,044 | -0.42(-2.58%) |
May 12, 2017 | 16.64 | 16.76 | 16.05 | 16.26 | 81,658 | -0.30(-1.81%) |
May 11, 2017 | 16.44 | 17.15 | 16.13 | 16.56 | 203,737 | -0.13(-0.78%) |
May 10, 2017 | 17.14 | 17.50 | 16.57 | 16.69 | 130,923 | -0.33(-1.94%) |
May 09, 2017 | 17.09 | 17.30 | 16.51 | 17.02 | 118,404 | +0.03(+0.18%) |
May 08, 2017 | 17.63 | 17.95 | 16.65 | 16.99 | 266,227 | -0.41(-2.36%) |
May 05, 2017 | 17.58 | 17.83 | 17.10 | 17.40 | 245,235 | +0.10(+0.58%) |
May 04, 2017 | 16.25 | 17.50 | 16.08 | 17.30 | 198,352 | +1.14(+7.05%) |
May 03, 2017 | 16.28 | 16.28 | 15.75 | 16.16 | 140,459 | +0.09(+0.56%) |
May 02, 2017 | 15.69 | 16.40 | 15.32 | 16.07 | 268,289 | +0.60(+3.88%) |
May 01, 2017 | 14.22 | 15.98 | 14.11 | 15.47 | 273,474 | +1.49(+10.66%) |
Apr 28, 2017 | 13.35 | 14.64 | 13.10 | 13.98 | 193,979 | +0.64(+4.80%) |
Apr 27, 2017 | 13.32 | 13.88 | 13.24 | 13.34 | 153,070 | -0.01(-0.07%) |
Apr 26, 2017 | 13.80 | 13.80 | 12.80 | 13.35 | 209,136 | -0.38(-2.77%) |
Apr 25, 2017 | 13.47 | 13.91 | 13.03 | 13.73 | 108,749 | +0.33(+2.46%) |
Apr 24, 2017 | 13.05 | 13.81 | 12.58 | 13.40 | 114,277 | +0.13(+0.98%) |
Apr 21, 2017 | 13.84 | 13.84 | 12.73 | 13.27 | 64,245 | -0.33(-2.43%) |
Apr 20, 2017 | 14.00 | 14.17 | 13.25 | 13.60 | 133,110 | -0.38(-2.72%) |
Apr 19, 2017 | 14.00 | 14.72 | 12.53 | 13.98 | 334,402 | +0.02(+0.14%) |
Apr 18, 2017 | 13.10 | 14.00 | 13.05 | 13.96 | 247,768 | +0.96(+7.38%) |
Apr 17, 2017 | 12.50 | 13.69 | 12.00 | 13.00 | 302,569 | +0.55(+4.42%) |