Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.47 | 11.89 | 11.12 | 11.87 | 299,864 | +0.49(+4.31%) |
May 30, 2017 | 11.30 | 11.47 | 11.06 | 11.38 | 187,511 | +0.06(+0.53%) |
May 26, 2017 | 11.08 | 11.43 | 10.92 | 11.32 | 238,175 | +0.26(+2.35%) |
May 25, 2017 | 10.70 | 11.96 | 10.70 | 11.06 | 592,625 | +0.41(+3.85%) |
May 24, 2017 | 10.46 | 10.73 | 10.00 | 10.65 | 383,123 | +0.21(+2.01%) |
May 23, 2017 | 10.70 | 11.07 | 10.43 | 10.44 | 436,927 | -0.27(-2.52%) |
May 22, 2017 | 11.21 | 11.42 | 10.70 | 10.71 | 297,018 | -0.48(-4.29%) |
May 19, 2017 | 11.56 | 11.75 | 11.15 | 11.19 | 328,685 | -0.42(-3.62%) |
May 18, 2017 | 10.91 | 11.69 | 10.75 | 11.61 | 601,514 | +0.66(+6.03%) |
May 17, 2017 | 11.52 | 11.60 | 10.91 | 10.95 | 433,801 | -0.66(-5.68%) |
May 16, 2017 | 11.51 | 12.03 | 11.51 | 11.61 | 351,910 | +0.08(+0.69%) |
May 15, 2017 | 12.42 | 12.42 | 11.42 | 11.53 | 682,245 | -0.80(-6.49%) |
May 12, 2017 | 13.11 | 13.15 | 12.31 | 12.33 | 494,011 | -0.78(-5.95%) |
May 11, 2017 | 12.15 | 13.70 | 11.77 | 13.11 | 1,018,738 | +0.80(+6.50%) |
May 10, 2017 | 15.39 | 15.39 | 12.18 | 12.31 | 1,781,561 | -4.34(-26.07%) |
May 09, 2017 | 16.98 | 17.21 | 16.46 | 16.65 | 320,565 | -0.19(-1.13%) |
May 08, 2017 | 17.70 | 18.70 | 16.75 | 16.84 | 771,837 | -0.86(-4.86%) |
May 05, 2017 | 17.16 | 17.75 | 17.00 | 17.70 | 203,473 | +0.62(+3.63%) |
May 04, 2017 | 17.14 | 17.73 | 16.90 | 17.08 | 221,964 | +0.07(+0.41%) |
May 03, 2017 | 17.15 | 17.49 | 16.90 | 17.01 | 359,189 | +0.05(+0.29%) |
May 02, 2017 | 16.66 | 16.99 | 16.58 | 16.96 | 319,872 | +0.42(+2.54%) |
May 01, 2017 | 16.53 | 16.86 | 16.47 | 16.54 | 145,221 | +0.04(+0.24%) |
Apr 28, 2017 | 17.00 | 17.17 | 16.50 | 16.50 | 221,503 | -0.50(-2.94%) |
Apr 27, 2017 | 16.51 | 17.09 | 16.34 | 17.00 | 317,190 | +0.37(+2.22%) |
Apr 26, 2017 | 16.73 | 17.00 | 16.50 | 16.63 | 203,603 | -0.14(-0.83%) |
Apr 25, 2017 | 16.40 | 16.84 | 16.29 | 16.77 | 252,212 | +0.46(+2.82%) |
Apr 24, 2017 | 16.12 | 17.15 | 16.00 | 16.31 | 466,917 | +0.64(+4.08%) |
Apr 21, 2017 | 15.87 | 15.95 | 14.90 | 15.67 | 1,008,649 | -0.46(-2.85%) |
Apr 20, 2017 | 17.46 | 17.61 | 14.89 | 16.13 | 2,244,252 | -1.19(-6.87%) |
Apr 19, 2017 | 17.61 | 17.61 | 17.11 | 17.32 | 346,040 | -0.14(-0.80%) |
Apr 18, 2017 | 17.87 | 17.87 | 17.35 | 17.46 | 313,363 | -0.03(-0.17%) |
Apr 17, 2017 | 17.31 | 17.90 | 17.20 | 17.49 | 288,349 | +0.13(+0.75%) |
Apr 13, 2017 | 16.39 | 17.47 | 16.37 | 17.36 | 328,249 | +0.91(+5.53%) |
Apr 12, 2017 | 16.50 | 16.66 | 16.34 | 16.45 | 171,523 | -0.08(-0.48%) |
Apr 11, 2017 | 17.20 | 17.21 | 16.10 | 16.53 | 565,449 | -0.62(-3.62%) |
Apr 10, 2017 | 17.64 | 17.64 | 17.00 | 17.15 | 471,563 | -0.48(-2.72%) |
Apr 07, 2017 | 17.91 | 18.12 | 17.45 | 17.63 | 418,484 | -0.33(-1.84%) |
Apr 06, 2017 | 18.57 | 18.60 | 17.75 | 17.96 | 354,477 | -0.60(-3.23%) |
Apr 05, 2017 | 18.33 | 18.72 | 18.05 | 18.56 | 341,431 | +0.26(+1.42%) |
Apr 04, 2017 | 18.25 | 18.75 | 17.70 | 18.30 | 353,875 | -0.23(-1.24%) |
Apr 03, 2017 | 19.62 | 19.65 | 18.42 | 18.53 | 564,752 | -1.01(-5.17%) |
Mar 31, 2017 | 19.49 | 19.72 | 19.25 | 19.54 | 274,613 | +0.10(+0.51%) |
Mar 30, 2017 | 20.19 | 20.23 | 19.20 | 19.44 | 558,433 | -0.55(-2.75%) |
Mar 29, 2017 | 19.00 | 20.72 | 18.93 | 19.99 | 661,065 | +0.98(+5.16%) |
Mar 28, 2017 | 17.76 | 19.05 | 17.76 | 19.01 | 516,395 | +1.25(+7.04%) |
Mar 27, 2017 | 17.81 | 17.95 | 17.11 | 17.76 | 313,633 | -0.39(-2.15%) |
Mar 24, 2017 | 17.67 | 18.58 | 17.35 | 18.15 | 555,162 | +0.50(+2.83%) |
Mar 23, 2017 | 18.16 | 18.40 | 17.55 | 17.65 | 256,621 | -0.63(-3.45%) |
Mar 22, 2017 | 17.73 | 18.34 | 17.50 | 18.28 | 411,449 | +0.30(+1.67%) |
Mar 21, 2017 | 19.20 | 19.83 | 17.92 | 17.98 | 633,076 | -1.22(-6.35%) |
Mar 20, 2017 | 19.88 | 20.15 | 18.90 | 19.20 | 555,238 | -0.72(-3.61%) |
Mar 17, 2017 | 19.72 | 20.47 | 19.51 | 19.92 | 425,662 | -0.01(-0.05%) |
Mar 16, 2017 | 20.07 | 20.25 | 19.80 | 19.93 | 325,498 | -0.28(-1.39%) |
Mar 15, 2017 | 19.23 | 21.81 | 19.19 | 20.21 | 603,689 | +0.64(+3.27%) |
Mar 14, 2017 | 21.97 | 22.75 | 18.75 | 19.57 | 1,148,765 | -2.32(-10.60%) |
Mar 13, 2017 | 20.61 | 22.00 | 20.06 | 21.89 | 743,297 | +2.18(+11.06%) |
Mar 10, 2017 | 19.75 | 19.87 | 18.59 | 19.71 | 451,513 | +0.71(+3.74%) |
Mar 09, 2017 | 17.92 | 19.39 | 17.35 | 19.00 | 454,494 | +1.64(+9.45%) |
Mar 08, 2017 | 17.19 | 17.40 | 17.07 | 17.36 | 195,225 | +0.19(+1.11%) |
Mar 07, 2017 | 16.96 | 17.34 | 16.41 | 17.17 | 205,155 | +0.06(+0.35%) |
Mar 06, 2017 | 17.66 | 17.67 | 16.60 | 17.11 | 247,328 | -0.52(-2.95%) |
Mar 03, 2017 | 17.26 | 17.74 | 17.07 | 17.63 | 288,823 | +0.38(+2.20%) |
Mar 02, 2017 | 17.49 | 17.52 | 16.80 | 17.25 | 166,295 | -0.36(-2.04%) |