Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.16 | 15.62 | 14.71 | 15.16 | 93,813 | +0.00(+0.00%) |
May 30, 2017 | 15.62 | 15.63 | 15.16 | 15.16 | 111,801 | +0.00(+0.00%) |
May 26, 2017 | 15.62 | 16.08 | 15.16 | 15.16 | 173,183 | -0.92(-5.71%) |
May 25, 2017 | 16.54 | 20.68 | 15.62 | 16.08 | 201,744 | -0.46(-2.78%) |
May 24, 2017 | 17.00 | 17.46 | 16.54 | 16.54 | 39,823 | -0.46(-2.70%) |
May 23, 2017 | 17.46 | 17.92 | 16.54 | 17.00 | 94,037 | -0.46(-2.63%) |
May 22, 2017 | 15.62 | 17.46 | 15.26 | 17.46 | 137,622 | +1.84(+11.77%) |
May 19, 2017 | 16.54 | 16.54 | 15.62 | 15.62 | 149,384 | +0.00(+0.00%) |
May 18, 2017 | 16.54 | 16.54 | 14.71 | 15.62 | 204,604 | -0.92(-5.56%) |
May 17, 2017 | 17.92 | 17.46 | 16.54 | 16.54 | 74,158 | -1.38(-7.69%) |
May 16, 2017 | 18.38 | 18.38 | 17.46 | 17.92 | 72,864 | +0.00(+0.00%) |
May 15, 2017 | 18.38 | 18.38 | 17.92 | 17.92 | 35,923 | +0.00(+0.00%) |
May 12, 2017 | 17.92 | 18.38 | 17.46 | 17.92 | 32,110 | -0.46(-2.50%) |
May 11, 2017 | 18.38 | 18.84 | 17.92 | 18.38 | 61,165 | -0.46(-2.44%) |
May 10, 2017 | 18.84 | 18.84 | 18.38 | 18.84 | 80,207 | +0.00(+0.00%) |
May 09, 2017 | 20.68 | 20.68 | 17.92 | 18.84 | 95,830 | -1.38(-6.82%) |
May 08, 2017 | 18.84 | 20.22 | 18.38 | 20.22 | 162,164 | +2.30(+12.82%) |
May 05, 2017 | 17.92 | 18.38 | 17.46 | 17.92 | 104,484 | -0.46(-2.50%) |
May 04, 2017 | 18.38 | 18.84 | 17.92 | 18.38 | 124,267 | +0.92(+5.26%) |
May 03, 2017 | 20.22 | 20.68 | 17.46 | 17.46 | 55,134 | -2.76(-13.64%) |
May 02, 2017 | 20.68 | 20.68 | 19.76 | 20.22 | 24,812 | -0.46(-2.22%) |
May 01, 2017 | 20.68 | 20.68 | 20.02 | 20.68 | 18,327 | +0.00(+0.00%) |
Apr 28, 2017 | 21.14 | 21.60 | 20.22 | 20.68 | 54,838 | -0.46(-2.17%) |
Apr 27, 2017 | 21.14 | 21.14 | 20.22 | 21.14 | 53,120 | +0.00(+0.00%) |
Apr 26, 2017 | 20.22 | 21.14 | 20.22 | 21.14 | 42,001 | +0.92(+4.55%) |
Apr 25, 2017 | 21.14 | 21.60 | 20.22 | 20.22 | 82,094 | -0.92(-4.35%) |
Apr 24, 2017 | 21.14 | 21.14 | 20.68 | 21.14 | 42,373 | +0.46(+2.22%) |
Apr 21, 2017 | 21.14 | 21.60 | 20.68 | 20.68 | 70,515 | -0.92(-4.26%) |
Apr 20, 2017 | 21.60 | 21.83 | 21.14 | 21.60 | 31,284 | +0.00(+0.00%) |
Apr 19, 2017 | 21.60 | 22.06 | 21.60 | 21.60 | 47,630 | +0.00(+0.00%) |
Apr 18, 2017 | 21.60 | 22.06 | 21.14 | 21.60 | 56,831 | -0.46(-2.08%) |
Apr 17, 2017 | 21.14 | 22.06 | 21.14 | 22.06 | 88,627 | +0.92(+4.35%) |
Apr 13, 2017 | 22.06 | 22.52 | 21.14 | 21.14 | 74,697 | -0.92(-4.17%) |
Apr 12, 2017 | 22.52 | 22.98 | 21.60 | 22.06 | 94,639 | -0.46(-2.04%) |
Apr 11, 2017 | 22.98 | 22.98 | 22.52 | 22.52 | 72,948 | +0.00(+0.00%) |
Apr 10, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 46,020 | -0.46(-2.00%) |
Apr 07, 2017 | 23.90 | 23.90 | 22.52 | 22.98 | 61,555 | -0.46(-1.96%) |
Apr 06, 2017 | 24.36 | 24.36 | 22.52 | 23.44 | 129,419 | -0.92(-3.77%) |
Apr 05, 2017 | 23.90 | 24.59 | 23.44 | 24.36 | 77,351 | +0.46(+1.92%) |
Apr 04, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 39,009 | +0.00(+0.00%) |
Apr 03, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 56,140 | +0.00(+0.00%) |
Mar 31, 2017 | 22.98 | 24.36 | 22.52 | 23.90 | 61,869 | +0.92(+4.00%) |
Mar 30, 2017 | 23.90 | 24.13 | 22.52 | 22.98 | 55,061 | -0.92(-3.85%) |
Mar 29, 2017 | 23.44 | 24.81 | 22.98 | 23.90 | 75,474 | +0.00(+0.00%) |
Mar 28, 2017 | 22.98 | 24.36 | 22.98 | 23.90 | 43,436 | +1.38(+6.12%) |
Mar 27, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 67,266 | -0.92(-3.92%) |
Mar 24, 2017 | 23.44 | 24.36 | 22.98 | 23.44 | 44,023 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.44 | 22.98 | 23.44 | 27,932 | +0.00(+0.00%) |
Mar 22, 2017 | 23.44 | 24.81 | 22.98 | 23.44 | 45,398 | -0.46(-1.92%) |
Mar 21, 2017 | 25.27 | 26.19 | 22.98 | 23.90 | 55,373 | -1.38(-5.45%) |
Mar 20, 2017 | 22.06 | 25.27 | 22.06 | 25.27 | 73,951 | +3.22(+14.58%) |
Mar 17, 2017 | 24.36 | 24.36 | 21.14 | 22.06 | 181,144 | -1.84(-7.69%) |
Mar 16, 2017 | 23.90 | 24.36 | 23.44 | 23.90 | 32,869 | +0.00(+0.00%) |
Mar 15, 2017 | 24.36 | 24.81 | 23.44 | 23.90 | 57,312 | +0.00(+0.00%) |
Mar 14, 2017 | 24.36 | 24.59 | 23.44 | 23.90 | 73,014 | -0.92(-3.70%) |
Mar 13, 2017 | 24.36 | 25.27 | 23.90 | 24.81 | 128,408 | +0.92(+3.85%) |
Mar 10, 2017 | 24.36 | 25.00 | 23.90 | 23.90 | 44,987 | +0.00(+0.00%) |
Mar 09, 2017 | 24.81 | 25.27 | 22.98 | 23.90 | 66,591 | -0.92(-3.70%) |
Mar 08, 2017 | 25.73 | 28.03 | 24.36 | 24.81 | 159,136 | -0.92(-3.57%) |
Mar 07, 2017 | 25.73 | 26.65 | 25.27 | 25.73 | 67,201 | -0.46(-1.75%) |
Mar 06, 2017 | 27.11 | 27.57 | 25.73 | 26.19 | 67,042 | -1.38(-5.00%) |
Mar 03, 2017 | 27.57 | 28.03 | 27.11 | 27.57 | 31,105 | -0.46(-1.64%) |
Mar 02, 2017 | 28.49 | 29.00 | 26.19 | 28.03 | 71,101 | -1.38(-4.69%) |