Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.10 | 17.32 | 16.55 | 17.10 | 494,746 | +0.15(+0.88%) |
May 30, 2017 | 16.20 | 17.70 | 16.20 | 16.95 | 1,116,524 | +1.15(+7.28%) |
May 26, 2017 | 15.65 | 15.93 | 15.28 | 15.80 | 318,718 | +0.00(+0.00%) |
May 25, 2017 | 15.55 | 15.90 | 15.20 | 15.80 | 505,279 | +0.40(+2.60%) |
May 24, 2017 | 15.45 | 15.60 | 15.10 | 15.40 | 349,133 | -0.15(-0.96%) |
May 23, 2017 | 15.70 | 15.75 | 15.31 | 15.55 | 296,605 | -0.20(-1.27%) |
May 22, 2017 | 15.80 | 16.30 | 15.68 | 15.75 | 274,751 | -0.05(-0.32%) |
May 19, 2017 | 15.90 | 16.00 | 15.22 | 15.80 | 512,125 | -0.05(-0.32%) |
May 18, 2017 | 16.40 | 16.50 | 15.75 | 15.85 | 530,574 | -0.60(-3.65%) |
May 17, 2017 | 16.70 | 16.75 | 16.23 | 16.45 | 441,812 | -0.45(-2.66%) |
May 16, 2017 | 16.75 | 17.00 | 16.40 | 16.90 | 387,248 | +0.10(+0.60%) |
May 15, 2017 | 17.10 | 17.60 | 16.73 | 16.80 | 419,765 | -0.30(-1.75%) |
May 12, 2017 | 17.40 | 17.75 | 16.80 | 17.10 | 349,582 | -0.35(-2.01%) |
May 11, 2017 | 17.65 | 18.00 | 17.15 | 17.45 | 435,266 | -0.35(-1.97%) |
May 10, 2017 | 16.90 | 18.00 | 16.90 | 17.80 | 411,210 | +0.75(+4.40%) |
May 09, 2017 | 17.05 | 17.35 | 16.90 | 17.05 | 301,616 | +0.00(+0.00%) |
May 08, 2017 | 16.80 | 17.20 | 16.75 | 17.05 | 275,182 | +0.10(+0.59%) |
May 05, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 471,495 | +0.50(+3.04%) |
May 04, 2017 | 16.75 | 16.75 | 16.15 | 16.45 | 544,997 | -0.25(-1.50%) |
May 03, 2017 | 16.90 | 16.99 | 16.60 | 16.70 | 498,974 | -0.30(-1.76%) |
May 02, 2017 | 17.25 | 17.50 | 16.60 | 17.00 | 745,847 | -0.35(-2.02%) |
May 01, 2017 | 17.75 | 17.95 | 17.20 | 17.35 | 671,781 | -0.25(-1.42%) |
Apr 28, 2017 | 17.10 | 17.70 | 16.95 | 17.60 | 542,583 | +0.60(+3.53%) |
Apr 27, 2017 | 17.50 | 17.70 | 16.55 | 17.00 | 1,053,439 | -0.50(-2.86%) |
Apr 26, 2017 | 15.75 | 17.82 | 15.60 | 17.50 | 2,932,262 | +2.70(+18.24%) |
Apr 25, 2017 | 14.65 | 14.95 | 14.45 | 14.80 | 687,331 | +0.30(+2.07%) |
Apr 24, 2017 | 14.45 | 14.70 | 14.15 | 14.50 | 1,039,649 | +0.35(+2.47%) |
Apr 21, 2017 | 13.40 | 14.25 | 13.30 | 14.15 | 884,392 | +0.75(+5.60%) |
Apr 20, 2017 | 13.35 | 13.70 | 13.25 | 13.40 | 478,706 | +0.15(+1.13%) |
Apr 19, 2017 | 13.15 | 13.75 | 13.15 | 13.25 | 699,411 | +0.15(+1.15%) |
Apr 18, 2017 | 13.05 | 13.20 | 12.85 | 13.10 | 421,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.10 | 13.15 | 12.60 | 13.10 | 779,539 | +0.10(+0.77%) |
Apr 13, 2017 | 12.30 | 13.20 | 12.28 | 13.00 | 1,110,898 | +0.65(+5.26%) |
Apr 12, 2017 | 12.35 | 12.49 | 12.00 | 12.35 | 570,433 | -0.05(-0.40%) |
Apr 11, 2017 | 11.95 | 12.70 | 11.85 | 12.40 | 1,072,259 | +0.40(+3.33%) |
Apr 10, 2017 | 11.65 | 12.35 | 11.46 | 12.00 | 837,363 | +0.45(+3.90%) |
Apr 07, 2017 | 11.65 | 11.92 | 11.30 | 11.55 | 865,125 | -0.20(-1.70%) |
Apr 06, 2017 | 11.45 | 11.95 | 11.40 | 11.75 | 1,100,781 | +0.25(+2.17%) |
Apr 05, 2017 | 10.90 | 11.90 | 10.82 | 11.50 | 2,321,001 | +0.60(+5.50%) |
Apr 04, 2017 | 10.25 | 11.30 | 10.00 | 10.90 | 4,757,802 | +2.45(+28.99%) |
Apr 03, 2017 | 8.800 | 8.950 | 8.400 | 8.450 | 716,071 | -0.30(-3.43%) |
Mar 31, 2017 | 8.850 | 8.850 | 8.475 | 8.750 | 512,832 | -0.20(-2.23%) |
Mar 30, 2017 | 9.050 | 9.150 | 8.750 | 8.950 | 280,165 | -0.10(-1.10%) |
Mar 29, 2017 | 8.400 | 9.200 | 8.200 | 9.050 | 581,035 | +0.65(+7.74%) |
Mar 28, 2017 | 8.150 | 8.500 | 8.100 | 8.400 | 294,775 | +0.20(+2.44%) |
Mar 27, 2017 | 8.200 | 8.300 | 8.000 | 8.200 | 359,244 | -0.10(-1.20%) |
Mar 24, 2017 | 8.400 | 8.450 | 8.095 | 8.300 | 275,587 | -0.05(-0.60%) |
Mar 23, 2017 | 8.200 | 8.550 | 8.100 | 8.350 | 367,979 | +0.15(+1.83%) |
Mar 22, 2017 | 8.200 | 8.350 | 8.000 | 8.200 | 316,678 | +0.00(+0.00%) |
Mar 21, 2017 | 8.500 | 8.525 | 8.050 | 8.200 | 545,663 | -0.30(-3.53%) |
Mar 20, 2017 | 8.650 | 8.700 | 8.300 | 8.500 | 287,735 | -0.15(-1.73%) |
Mar 17, 2017 | 8.900 | 9.050 | 8.400 | 8.650 | 780,536 | -0.25(-2.81%) |
Mar 16, 2017 | 8.300 | 9.050 | 8.300 | 8.900 | 410,172 | +0.65(+7.88%) |
Mar 15, 2017 | 8.150 | 8.350 | 8.000 | 8.250 | 233,762 | +0.15(+1.85%) |
Mar 14, 2017 | 8.000 | 8.100 | 7.750 | 8.100 | 188,963 | +0.10(+1.25%) |
Mar 13, 2017 | 7.950 | 8.090 | 7.875 | 8.000 | 176,061 | +0.00(+0.00%) |
Mar 10, 2017 | 8.100 | 8.250 | 7.900 | 8.000 | 308,941 | +0.00(+0.00%) |
Mar 09, 2017 | 8.150 | 8.350 | 7.950 | 8.000 | 311,005 | -0.20(-2.44%) |
Mar 08, 2017 | 8.100 | 8.395 | 7.850 | 8.200 | 274,109 | +0.05(+0.61%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.925 | 8.150 | 348,092 | +0.10(+1.24%) |
Mar 06, 2017 | 8.300 | 8.400 | 8.000 | 8.050 | 388,043 | -0.25(-3.01%) |
Mar 03, 2017 | 8.500 | 8.650 | 8.100 | 8.300 | 630,592 | -0.20(-2.35%) |
Mar 02, 2017 | 8.600 | 8.950 | 8.400 | 8.500 | 627,816 | -0.05(-0.58%) |