Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.10 | 13.22 | 12.75 | 12.78 | 648,744 | -0.30(-2.29%) |
May 30, 2017 | 13.21 | 13.50 | 13.04 | 13.08 | 748,007 | -0.17(-1.28%) |
May 26, 2017 | 13.09 | 13.25 | 12.96 | 13.25 | 794,635 | +0.13(+0.99%) |
May 25, 2017 | 13.12 | 13.34 | 12.94 | 13.12 | 998,456 | +0.06(+0.46%) |
May 24, 2017 | 12.92 | 13.13 | 12.75 | 13.06 | 730,344 | +0.14(+1.08%) |
May 23, 2017 | 12.84 | 13.26 | 12.62 | 12.92 | 1,199,272 | +0.10(+0.78%) |
May 22, 2017 | 12.86 | 13.68 | 12.26 | 12.82 | 4,043,072 | -0.72(-5.32%) |
May 19, 2017 | 13.54 | 13.85 | 13.37 | 13.54 | 1,857,913 | +0.13(+1.01%) |
May 18, 2017 | 13.55 | 13.81 | 13.21 | 13.40 | 2,593,205 | +0.14(+1.09%) |
May 17, 2017 | 14.24 | 14.38 | 13.17 | 13.26 | 2,544,007 | -1.21(-8.33%) |
May 16, 2017 | 14.50 | 14.65 | 14.11 | 14.46 | 1,501,526 | -0.03(-0.17%) |
May 15, 2017 | 15.51 | 15.51 | 13.85 | 14.49 | 3,824,571 | -1.13(-7.23%) |
May 12, 2017 | 15.92 | 15.92 | 15.11 | 15.62 | 1,288,085 | -0.36(-2.25%) |
May 11, 2017 | 15.76 | 16.21 | 15.61 | 15.98 | 882,511 | +0.21(+1.33%) |
May 10, 2017 | 15.55 | 16.04 | 15.40 | 15.77 | 1,063,133 | +0.16(+1.02%) |
May 09, 2017 | 16.37 | 16.37 | 15.32 | 15.61 | 1,785,205 | -0.72(-4.41%) |
May 08, 2017 | 17.53 | 17.60 | 16.25 | 16.33 | 2,419,640 | -1.66(-9.23%) |
May 05, 2017 | 18.68 | 19.24 | 16.78 | 17.99 | 7,131,682 | +2.54(+16.44%) |
May 04, 2017 | 15.99 | 16.47 | 15.41 | 15.45 | 1,631,502 | -0.55(-3.44%) |
May 03, 2017 | 16.21 | 16.39 | 15.39 | 16.00 | 2,477,113 | -0.25(-1.54%) |
May 02, 2017 | 14.54 | 16.30 | 14.45 | 16.25 | 3,030,636 | +1.42(+9.58%) |
May 01, 2017 | 15.86 | 16.02 | 14.77 | 14.83 | 4,546,943 | -1.17(-7.31%) |
Apr 28, 2017 | 13.16 | 16.10 | 12.80 | 16.00 | 15,803,271 | +2.71(+20.39%) |
Apr 27, 2017 | 14.98 | 15.08 | 11.15 | 13.29 | 27,242,964 | -11.33(-46.02%) |
Apr 26, 2017 | 24.63 | 24.85 | 24.45 | 24.62 | 645,616 | -0.02(-0.08%) |
Apr 25, 2017 | 24.92 | 24.49 | 24.64 | 595,252 | +0.19(+0.78%) | |
Apr 24, 2017 | 24.79 | 24.82 | 24.34 | 24.45 | 854,121 | +0.04(+0.16%) |
Apr 21, 2017 | 24.09 | 24.57 | 23.98 | 24.41 | 419,183 | +0.17(+0.70%) |
Apr 20, 2017 | 24.62 | 24.81 | 24.14 | 24.24 | 412,969 | -0.21(-0.86%) |
Apr 19, 2017 | 24.55 | 24.82 | 24.30 | 24.45 | 435,363 | +0.03(+0.12%) |
Apr 18, 2017 | 23.95 | 24.47 | 23.85 | 24.42 | 460,076 | +0.43(+1.79%) |
Apr 17, 2017 | 23.60 | 24.04 | 23.56 | 23.99 | 550,664 | +0.40(+1.70%) |
Apr 13, 2017 | 23.78 | 24.13 | 23.59 | 23.59 | 463,648 | -0.31(-1.30%) |
Apr 12, 2017 | 24.18 | 24.23 | 23.69 | 23.90 | 413,423 | -0.33(-1.36%) |
Apr 11, 2017 | 23.70 | 24.43 | 23.67 | 24.23 | 379,241 | +0.43(+1.81%) |
Apr 10, 2017 | 24.44 | 23.73 | 23.80 | 438,495 | -0.20(-0.83%) | |
Apr 07, 2017 | 23.95 | 24.03 | 23.18 | 24.00 | 708,191 | +0.11(+0.46%) |
Apr 06, 2017 | 23.56 | 23.95 | 23.56 | 23.89 | 527,182 | +0.37(+1.57%) |
Apr 05, 2017 | 23.79 | 24.16 | 23.17 | 23.52 | 562,427 | -0.32(-1.34%) |
Apr 04, 2017 | 23.52 | 23.85 | 23.05 | 23.84 | 846,585 | +0.29(+1.23%) |
Apr 03, 2017 | 24.34 | 24.39 | 23.38 | 23.55 | 734,384 | -0.85(-3.48%) |
Mar 31, 2017 | 24.41 | 24.78 | 24.38 | 24.40 | 541,871 | -0.27(-1.09%) |
Mar 30, 2017 | 24.75 | 24.89 | 24.44 | 24.67 | 446,737 | -0.09(-0.36%) |
Mar 29, 2017 | 24.12 | 24.79 | 23.91 | 24.76 | 826,993 | +0.64(+2.65%) |
Mar 28, 2017 | 24.78 | 24.78 | 23.59 | 24.12 | 1,255,850 | -0.47(-1.91%) |
Mar 27, 2017 | 25.66 | 25.73 | 24.47 | 24.59 | 1,420,621 | -1.35(-5.20%) |
Mar 24, 2017 | 25.86 | 26.14 | 25.60 | 25.94 | 475,810 | +0.18(+0.70%) |
Mar 23, 2017 | 25.63 | 25.81 | 25.15 | 25.76 | 416,748 | +0.13(+0.51%) |
Mar 22, 2017 | 25.66 | 25.92 | 25.31 | 25.63 | 431,716 | -0.03(-0.12%) |
Mar 21, 2017 | 26.82 | 26.89 | 25.62 | 25.66 | 527,683 | -0.88(-3.32%) |
Mar 20, 2017 | 26.25 | 26.80 | 26.07 | 26.54 | 646,532 | +0.29(+1.10%) |
Mar 17, 2017 | 26.23 | 26.59 | 25.92 | 26.25 | 857,102 | -0.02(-0.08%) |
Mar 16, 2017 | 26.05 | 26.50 | 26.02 | 26.27 | 823,641 | +0.38(+1.47%) |
Mar 15, 2017 | 25.76 | 26.11 | 25.42 | 25.89 | 998,397 | +0.27(+1.05%) |
Mar 14, 2017 | 25.92 | 26.06 | 25.33 | 25.62 | 734,379 | -0.36(-1.39%) |
Mar 13, 2017 | 26.25 | 26.47 | 25.96 | 25.98 | 538,098 | -0.32(-1.22%) |
Mar 10, 2017 | 26.29 | 26.55 | 26.12 | 26.30 | 973,058 | +0.08(+0.31%) |
Mar 09, 2017 | 26.89 | 26.89 | 26.05 | 26.22 | 572,358 | -0.12(-0.46%) |
Mar 08, 2017 | 26.42 | 26.85 | 26.30 | 26.34 | 894,153 | -0.08(-0.30%) |
Mar 07, 2017 | 26.50 | 27.26 | 26.35 | 26.42 | 1,001,395 | -0.09(-0.34%) |
Mar 06, 2017 | 25.66 | 26.69 | 25.38 | 26.51 | 1,955,133 | +0.70(+2.71%) |
Mar 03, 2017 | 26.97 | 27.08 | 25.73 | 25.81 | 1,358,468 | -1.29(-4.76%) |
Mar 02, 2017 | 27.13 | 27.25 | 26.75 | 27.10 | 912,965 | -0.20(-0.73%) |