Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.68 | 18.68 | 17.49 | 18.04 | 1,113,532 | -0.78(-4.15%) |
May 30, 2017 | 18.11 | 19.01 | 18.11 | 18.82 | 663,969 | +0.71(+3.92%) |
May 26, 2017 | 17.81 | 18.24 | 17.79 | 18.11 | 477,999 | +0.26(+1.44%) |
May 25, 2017 | 17.57 | 17.93 | 17.57 | 17.85 | 309,929 | +0.44(+2.56%) |
May 24, 2017 | 17.48 | 17.58 | 17.01 | 17.40 | 383,971 | -0.02(-0.13%) |
May 23, 2017 | 17.06 | 17.73 | 17.06 | 17.43 | 549,193 | +0.43(+2.50%) |
May 22, 2017 | 16.72 | 17.06 | 16.10 | 17.00 | 571,172 | +0.47(+2.85%) |
May 19, 2017 | 17.02 | 17.49 | 16.36 | 16.53 | 1,005,099 | -0.32(-1.88%) |
May 18, 2017 | 16.23 | 17.18 | 15.85 | 16.85 | 1,511,460 | +0.60(+3.71%) |
May 17, 2017 | 16.14 | 17.26 | 16.04 | 16.24 | 2,548,690 | +0.88(+5.73%) |
May 16, 2017 | 15.46 | 15.46 | 15.02 | 15.36 | 618,490 | -0.03(-0.20%) |
May 15, 2017 | 15.05 | 15.42 | 14.61 | 15.39 | 542,907 | +0.24(+1.58%) |
May 12, 2017 | 15.22 | 15.56 | 15.09 | 15.15 | 416,322 | -0.11(-0.71%) |
May 11, 2017 | 15.29 | 15.29 | 15.15 | 15.26 | 264,200 | -0.21(-1.35%) |
May 10, 2017 | 15.25 | 15.59 | 15.07 | 15.47 | 235,123 | +0.23(+1.52%) |
May 09, 2017 | 15.28 | 15.50 | 15.09 | 15.24 | 196,960 | -0.03(-0.20%) |
May 08, 2017 | 15.07 | 15.29 | 15.03 | 15.27 | 206,290 | +0.20(+1.33%) |
May 05, 2017 | 15.15 | 15.19 | 14.83 | 15.07 | 481,049 | -0.05(-0.36%) |
May 04, 2017 | 15.24 | 15.70 | 15.10 | 15.12 | 446,182 | -0.05(-0.36%) |
May 03, 2017 | 14.83 | 15.19 | 14.78 | 15.18 | 286,803 | +0.20(+1.34%) |
May 02, 2017 | 15.02 | 15.12 | 14.76 | 14.98 | 465,274 | -0.14(-0.92%) |
May 01, 2017 | 15.03 | 15.53 | 15.03 | 15.12 | 341,710 | +0.13(+0.88%) |
Apr 28, 2017 | 14.34 | 15.24 | 14.31 | 14.98 | 589,066 | +0.45(+3.08%) |
Apr 27, 2017 | 13.86 | 14.61 | 13.86 | 14.54 | 497,332 | +0.63(+4.56%) |
Apr 26, 2017 | 13.72 | 14.06 | 13.58 | 13.90 | 834,897 | -0.23(-1.64%) |
Apr 25, 2017 | 13.72 | 14.21 | 13.72 | 14.13 | 347,323 | +0.49(+3.63%) |
Apr 24, 2017 | 13.68 | 13.90 | 13.50 | 13.64 | 275,928 | +0.08(+0.63%) |
Apr 21, 2017 | 13.69 | 13.76 | 13.51 | 13.55 | 223,718 | -0.08(-0.62%) |
Apr 20, 2017 | 13.27 | 13.85 | 13.27 | 13.64 | 488,100 | +0.40(+3.04%) |
Apr 19, 2017 | 13.18 | 13.28 | 12.83 | 13.24 | 917,921 | +0.08(+0.59%) |
Apr 18, 2017 | 12.85 | 13.21 | 12.61 | 13.16 | 487,299 | +0.17(+1.31%) |
Apr 17, 2017 | 12.84 | 13.06 | 12.74 | 12.99 | 674,297 | +0.20(+1.57%) |
Apr 13, 2017 | 13.05 | 13.34 | 12.71 | 12.79 | 546,672 | -0.21(-1.60%) |
Apr 12, 2017 | 13.14 | 13.29 | 12.83 | 13.00 | 891,256 | -0.34(-2.55%) |
Apr 11, 2017 | 13.32 | 13.83 | 13.27 | 13.34 | 808,864 | -0.02(-0.12%) |
Apr 10, 2017 | 12.94 | 13.52 | 12.71 | 13.35 | 1,192,247 | +0.88(+7.06%) |
Apr 07, 2017 | 12.91 | 12.91 | 12.16 | 12.47 | 945,778 | -0.57(-4.38%) |
Apr 06, 2017 | 13.09 | 13.12 | 12.83 | 13.04 | 561,532 | -0.04(-0.30%) |
Apr 05, 2017 | 13.25 | 13.37 | 13.06 | 13.08 | 875,646 | -0.12(-0.94%) |
Apr 04, 2017 | 13.08 | 13.30 | 13.06 | 13.21 | 355,354 | +0.06(+0.47%) |
Apr 03, 2017 | 13.28 | 13.37 | 13.02 | 13.15 | 478,220 | -0.11(-0.82%) |
Mar 31, 2017 | 12.94 | 13.45 | 12.87 | 13.25 | 687,106 | +0.29(+2.20%) |
Mar 30, 2017 | 12.90 | 13.07 | 12.75 | 12.97 | 321,036 | +0.09(+0.72%) |
Mar 29, 2017 | 12.97 | 12.97 | 12.69 | 12.87 | 227,124 | -0.07(-0.53%) |
Mar 28, 2017 | 12.74 | 13.13 | 12.45 | 12.94 | 277,125 | +0.21(+1.68%) |
Mar 27, 2017 | 12.53 | 12.87 | 12.15 | 12.73 | 378,012 | -0.05(-0.36%) |
Mar 24, 2017 | 13.20 | 13.29 | 12.60 | 12.78 | 367,814 | -0.37(-2.79%) |
Mar 23, 2017 | 12.73 | 13.15 | 12.67 | 13.14 | 1,072,967 | +0.39(+3.06%) |
Mar 22, 2017 | 12.45 | 12.99 | 11.92 | 12.75 | 1,993,554 | -0.11(-0.89%) |
Mar 21, 2017 | 13.14 | 13.25 | 12.77 | 12.87 | 1,280,644 | -0.36(-2.72%) |
Mar 20, 2017 | 12.66 | 13.26 | 12.64 | 13.23 | 814,973 | +0.50(+3.90%) |
Mar 17, 2017 | 12.87 | 12.89 | 12.45 | 12.73 | 665,014 | -0.11(-0.89%) |
Mar 16, 2017 | 12.74 | 12.98 | 12.72 | 12.84 | 502,604 | +0.11(+0.84%) |
Mar 15, 2017 | 12.34 | 12.83 | 12.32 | 12.74 | 1,332,666 | +0.33(+2.65%) |
Mar 14, 2017 | 11.94 | 12.44 | 11.90 | 12.41 | 674,196 | +0.37(+3.05%) |
Mar 13, 2017 | 11.82 | 12.11 | 11.70 | 12.04 | 888,522 | +0.21(+1.81%) |
Mar 10, 2017 | 11.77 | 11.98 | 11.77 | 11.83 | 621,626 | +0.14(+1.18%) |
Mar 09, 2017 | 11.41 | 11.73 | 11.25 | 11.69 | 1,093,747 | +0.08(+0.66%) |
Mar 08, 2017 | 11.46 | 11.62 | 11.42 | 11.61 | 1,138,931 | +0.13(+1.13%) |
Mar 07, 2017 | 11.22 | 11.55 | 11.20 | 11.48 | 660,504 | +0.20(+1.76%) |
Mar 06, 2017 | 11.03 | 11.30 | 10.99 | 11.29 | 518,470 | +0.17(+1.51%) |
Mar 03, 2017 | 10.94 | 11.12 | 10.90 | 11.12 | 353,849 | +0.15(+1.39%) |
Mar 02, 2017 | 10.77 | 10.97 | 10.69 | 10.96 | 742,953 | +0.16(+1.49%) |