Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.58 | 19.13 | 18.10 | 18.86 | 94,386 | +0.24(+1.29%) |
May 30, 2017 | 19.90 | 19.90 | 18.49 | 18.62 | 220,310 | -1.21(-6.10%) |
May 26, 2017 | 19.24 | 20.43 | 19.06 | 19.83 | 328,273 | +0.63(+3.28%) |
May 25, 2017 | 18.71 | 19.49 | 18.64 | 19.20 | 120,558 | +0.33(+1.75%) |
May 24, 2017 | 19.23 | 19.23 | 18.52 | 18.87 | 96,053 | -0.28(-1.46%) |
May 23, 2017 | 18.91 | 19.32 | 18.83 | 19.15 | 159,901 | +0.28(+1.48%) |
May 22, 2017 | 17.79 | 18.93 | 17.74 | 18.87 | 194,319 | +1.06(+5.95%) |
May 19, 2017 | 17.45 | 17.98 | 17.37 | 17.81 | 99,014 | +0.34(+1.95%) |
May 18, 2017 | 16.90 | 17.50 | 16.66 | 17.47 | 100,421 | +0.58(+3.43%) |
May 17, 2017 | 17.46 | 17.50 | 16.71 | 16.89 | 288,623 | -0.63(-3.60%) |
May 16, 2017 | 18.13 | 18.37 | 17.49 | 17.52 | 271,545 | -0.68(-3.74%) |
May 15, 2017 | 18.60 | 18.76 | 18.10 | 18.20 | 294,287 | -0.35(-1.89%) |
May 12, 2017 | 19.06 | 19.08 | 18.51 | 18.55 | 156,123 | -0.44(-2.32%) |
May 11, 2017 | 18.75 | 20.15 | 18.04 | 18.99 | 600,094 | +0.51(+2.76%) |
May 10, 2017 | 18.33 | 18.63 | 18.01 | 18.48 | 238,055 | +0.00(+0.00%) |
May 09, 2017 | 18.50 | 18.68 | 17.65 | 18.48 | 126,832 | -0.09(-0.48%) |
May 08, 2017 | 18.94 | 19.23 | 18.51 | 18.57 | 189,825 | -0.33(-1.75%) |
May 05, 2017 | 18.10 | 19.39 | 18.02 | 18.90 | 438,092 | +0.81(+4.48%) |
May 04, 2017 | 17.01 | 18.20 | 17.01 | 18.09 | 304,658 | +1.04(+6.10%) |
May 03, 2017 | 16.62 | 17.10 | 16.35 | 17.05 | 163,655 | +0.32(+1.91%) |
May 02, 2017 | 15.96 | 16.91 | 15.71 | 16.73 | 405,737 | +0.78(+4.89%) |
May 01, 2017 | 16.04 | 16.04 | 15.70 | 15.95 | 114,277 | -0.04(-0.25%) |
Apr 28, 2017 | 15.28 | 15.99 | 15.28 | 15.99 | 176,453 | +0.78(+5.13%) |
Apr 27, 2017 | 15.11 | 15.74 | 15.11 | 15.21 | 138,176 | +0.04(+0.26%) |
Apr 26, 2017 | 15.35 | 15.85 | 15.15 | 15.17 | 197,464 | -0.19(-1.24%) |
Apr 25, 2017 | 14.86 | 15.48 | 14.79 | 15.36 | 342,692 | +0.56(+3.78%) |
Apr 24, 2017 | 15.41 | 15.41 | 14.80 | 14.80 | 537,958 | -0.63(-4.08%) |
Apr 21, 2017 | 15.52 | 15.91 | 15.42 | 15.43 | 302,345 | -0.07(-0.45%) |
Apr 20, 2017 | 16.58 | 16.60 | 15.34 | 15.50 | 427,909 | -1.02(-6.17%) |
Apr 19, 2017 | 16.50 | 16.92 | 16.15 | 16.52 | 362,678 | +0.18(+1.10%) |
Apr 18, 2017 | 16.39 | 16.57 | 16.03 | 16.34 | 292,568 | +0.06(+0.37%) |
Apr 17, 2017 | 17.09 | 17.09 | 15.82 | 16.28 | 343,438 | -0.72(-4.24%) |
Apr 13, 2017 | 17.01 | 17.24 | 16.85 | 17.00 | 259,871 | +0.00(+0.00%) |
Apr 12, 2017 | 16.80 | 17.18 | 16.65 | 17.00 | 285,503 | +0.15(+0.89%) |
Apr 11, 2017 | 16.90 | 16.90 | 16.56 | 16.85 | 407,084 | +0.01(+0.06%) |
Apr 10, 2017 | 16.70 | 16.85 | 16.35 | 16.84 | 171,771 | +0.15(+0.90%) |
Apr 07, 2017 | 16.68 | 16.80 | 16.20 | 16.69 | 205,641 | +0.06(+0.36%) |
Apr 06, 2017 | 15.94 | 16.80 | 15.78 | 16.63 | 525,945 | +0.51(+3.16%) |
Apr 05, 2017 | 15.97 | 16.25 | 15.76 | 16.12 | 305,033 | +0.19(+1.19%) |
Apr 04, 2017 | 16.06 | 16.24 | 15.66 | 15.93 | 185,830 | -0.12(-0.75%) |
Apr 03, 2017 | 16.16 | 16.37 | 15.57 | 16.05 | 486,667 | +0.42(+2.69%) |
Mar 31, 2017 | 15.13 | 15.72 | 14.95 | 15.63 | 366,626 | +0.60(+3.99%) |
Mar 30, 2017 | 15.09 | 15.74 | 14.88 | 15.03 | 424,776 | +0.02(+0.13%) |
Mar 29, 2017 | 14.99 | 15.20 | 14.75 | 15.01 | 282,430 | +0.08(+0.54%) |
Mar 28, 2017 | 15.35 | 15.35 | 14.61 | 14.93 | 821,991 | -0.30(-1.97%) |
Mar 27, 2017 | 15.69 | 15.69 | 15.00 | 15.23 | 594,154 | -0.27(-1.74%) |