Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.01 | 12.65 | 11.92 | 12.56 | 137,917 | +0.55(+4.58%) |
May 30, 2017 | 13.20 | 13.20 | 11.88 | 12.01 | 492,129 | -1.17(-8.88%) |
May 26, 2017 | 14.12 | 14.14 | 13.10 | 13.18 | 250,302 | -0.98(-6.92%) |
May 25, 2017 | 14.28 | 14.40 | 13.92 | 14.16 | 178,837 | -0.08(-0.56%) |
May 24, 2017 | 14.00 | 14.51 | 13.67 | 14.24 | 367,137 | +0.20(+1.42%) |
May 23, 2017 | 14.03 | 14.25 | 13.41 | 14.04 | 151,350 | +0.00(+0.00%) |
May 22, 2017 | 14.54 | 15.32 | 13.85 | 14.04 | 189,225 | -0.43(-2.97%) |
May 19, 2017 | 15.02 | 15.27 | 14.40 | 14.47 | 123,718 | -0.58(-3.85%) |
May 18, 2017 | 14.72 | 15.29 | 14.72 | 15.05 | 204,635 | +0.20(+1.35%) |
May 17, 2017 | 14.28 | 15.15 | 14.28 | 14.85 | 740,595 | -1.20(-7.48%) |
May 16, 2017 | 15.59 | 16.07 | 15.38 | 16.05 | 137,919 | +0.40(+2.56%) |
May 15, 2017 | 15.51 | 15.77 | 15.33 | 15.65 | 135,579 | +0.11(+0.71%) |
May 12, 2017 | 14.80 | 15.60 | 14.66 | 15.54 | 288,990 | +0.68(+4.58%) |
May 11, 2017 | 15.11 | 15.11 | 14.70 | 14.86 | 96,227 | -0.28(-1.85%) |
May 10, 2017 | 14.78 | 15.39 | 14.68 | 15.14 | 138,053 | +0.26(+1.75%) |
May 09, 2017 | 15.00 | 15.12 | 14.71 | 14.88 | 118,788 | -0.09(-0.60%) |
May 08, 2017 | 15.35 | 15.42 | 14.76 | 14.97 | 126,033 | -0.46(-2.98%) |
May 05, 2017 | 15.55 | 15.86 | 15.27 | 15.43 | 304,042 | -0.03(-0.19%) |
May 04, 2017 | 15.45 | 15.86 | 15.13 | 15.46 | 247,498 | +0.19(+1.24%) |
May 03, 2017 | 15.55 | 15.55 | 14.96 | 15.27 | 296,107 | -0.47(-2.99%) |
May 02, 2017 | 14.97 | 16.00 | 14.60 | 15.74 | 320,237 | +0.14(+0.90%) |
May 01, 2017 | 16.00 | 16.08 | 15.50 | 15.60 | 212,889 | -0.27(-1.70%) |
Apr 28, 2017 | 15.98 | 15.98 | 15.70 | 15.87 | 81,410 | -0.12(-0.75%) |
Apr 27, 2017 | 15.98 | 16.17 | 15.85 | 15.99 | 178,012 | +0.00(+0.00%) |
Apr 26, 2017 | 16.08 | 16.24 | 15.88 | 15.99 | 283,652 | -0.09(-0.56%) |
Apr 25, 2017 | 16.24 | 17.29 | 16.00 | 16.08 | 415,990 | +0.00(+0.00%) |
Apr 24, 2017 | 15.91 | 16.42 | 15.84 | 16.08 | 181,126 | +0.38(+2.42%) |
Apr 21, 2017 | 16.08 | 16.20 | 15.58 | 15.70 | 141,475 | -0.50(-3.09%) |
Apr 20, 2017 | 16.27 | 16.49 | 15.84 | 16.20 | 68,227 | +0.04(+0.25%) |
Apr 19, 2017 | 16.12 | 16.49 | 15.85 | 16.16 | 160,259 | +0.16(+1.00%) |
Apr 18, 2017 | 16.40 | 16.40 | 15.77 | 16.00 | 78,881 | -0.52(-3.15%) |
Apr 17, 2017 | 15.62 | 16.60 | 15.52 | 16.52 | 236,135 | +0.91(+5.83%) |
Apr 13, 2017 | 15.86 | 16.10 | 15.43 | 15.61 | 179,659 | -0.25(-1.58%) |
Apr 12, 2017 | 16.11 | 16.20 | 15.67 | 15.86 | 152,065 | -0.28(-1.73%) |
Apr 11, 2017 | 16.53 | 16.53 | 16.00 | 16.14 | 158,868 | -0.35(-2.12%) |
Apr 10, 2017 | 16.24 | 16.67 | 16.23 | 16.49 | 259,977 | +0.07(+0.43%) |
Apr 07, 2017 | 16.27 | 16.45 | 15.89 | 16.42 | 166,306 | -0.02(-0.12%) |
Apr 06, 2017 | 16.03 | 16.50 | 15.27 | 16.44 | 253,624 | +0.34(+2.11%) |
Apr 05, 2017 | 16.66 | 16.66 | 15.88 | 16.10 | 492,104 | -0.69(-4.11%) |
Apr 04, 2017 | 17.07 | 17.23 | 16.59 | 16.79 | 214,970 | -0.16(-0.94%) |
Apr 03, 2017 | 17.03 | 17.13 | 16.50 | 16.95 | 146,866 | -0.11(-0.64%) |
Mar 31, 2017 | 16.29 | 17.23 | 16.15 | 17.06 | 599,501 | +0.69(+4.22%) |
Mar 30, 2017 | 17.26 | 17.48 | 16.31 | 16.37 | 440,606 | -1.00(-5.76%) |
Mar 29, 2017 | 17.26 | 17.59 | 17.12 | 17.37 | 306,062 | +0.16(+0.93%) |
Mar 28, 2017 | 17.30 | 17.57 | 17.07 | 17.21 | 279,691 | -0.18(-1.04%) |
Mar 27, 2017 | 17.04 | 17.67 | 16.74 | 17.39 | 385,345 | -0.00(-0.03%) |
Mar 24, 2017 | 17.76 | 18.04 | 17.31 | 17.39 | 342,762 | -0.48(-2.71%) |
Mar 23, 2017 | 18.50 | 18.50 | 17.61 | 17.88 | 343,603 | -0.55(-2.98%) |
Mar 22, 2017 | 17.10 | 19.11 | 16.69 | 18.43 | 874,861 | +1.43(+8.41%) |
Mar 21, 2017 | 17.50 | 17.53 | 16.27 | 17.00 | 406,089 | -0.50(-2.86%) |
Mar 20, 2017 | 16.57 | 17.74 | 16.30 | 17.50 | 335,206 | +0.86(+5.17%) |
Mar 17, 2017 | 16.14 | 16.75 | 16.08 | 16.64 | 217,389 | +0.45(+2.78%) |
Mar 16, 2017 | 16.89 | 17.07 | 16.15 | 16.19 | 379,765 | -0.78(-4.60%) |
Mar 15, 2017 | 17.17 | 17.46 | 16.77 | 16.97 | 240,509 | -0.18(-1.05%) |
Mar 14, 2017 | 17.85 | 17.96 | 16.75 | 17.15 | 238,636 | -0.84(-4.67%) |
Mar 13, 2017 | 16.40 | 18.30 | 15.91 | 17.99 | 903,839 | +1.66(+10.17%) |
Mar 10, 2017 | 17.01 | 17.65 | 15.88 | 16.33 | 529,162 | -0.67(-3.94%) |
Mar 09, 2017 | 16.85 | 17.03 | 16.41 | 17.00 | 578,484 | +0.14(+0.83%) |
Mar 08, 2017 | 16.09 | 17.07 | 15.90 | 16.86 | 846,082 | +0.82(+5.11%) |
Mar 07, 2017 | 15.32 | 18.04 | 15.00 | 16.04 | 2,575,988 | +0.40(+2.56%) |
Mar 06, 2017 | 13.30 | 18.48 | 13.10 | 15.64 | 10,631,958 | +5.99(+62.07%) |
Mar 03, 2017 | 9.720 | 9.840 | 9.500 | 9.650 | 59,255 | +0.05(+0.52%) |
Mar 02, 2017 | 9.450 | 9.910 | 9.450 | 9.600 | 57,411 | +0.09(+0.95%) |