Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.30 | 13.60 | 12.70 | 13.25 | 248,630 | +0.00(+0.00%) |
May 30, 2017 | 14.15 | 14.45 | 13.07 | 13.25 | 229,801 | -1.00(-7.02%) |
May 26, 2017 | 14.35 | 14.35 | 14.00 | 14.25 | 168,327 | -0.15(-1.04%) |
May 25, 2017 | 13.70 | 14.60 | 13.70 | 14.40 | 146,142 | -0.10(-0.69%) |
May 24, 2017 | 15.35 | 15.45 | 14.34 | 14.50 | 149,425 | -0.85(-5.54%) |
May 23, 2017 | 15.20 | 15.50 | 14.80 | 15.35 | 208,899 | +0.15(+0.99%) |
May 22, 2017 | 15.15 | 15.40 | 14.70 | 15.20 | 210,525 | +0.05(+0.33%) |
May 19, 2017 | 15.10 | 15.60 | 14.90 | 15.15 | 164,841 | +0.05(+0.33%) |
May 18, 2017 | 14.90 | 15.20 | 14.65 | 15.10 | 238,649 | +0.30(+2.03%) |
May 17, 2017 | 14.95 | 15.85 | 14.60 | 14.80 | 297,152 | -0.45(-2.95%) |
May 16, 2017 | 15.25 | 15.30 | 14.95 | 15.25 | 180,565 | -0.10(-0.65%) |
May 15, 2017 | 15.15 | 15.60 | 14.65 | 15.35 | 192,896 | +0.10(+0.66%) |
May 12, 2017 | 15.20 | 15.80 | 14.70 | 15.25 | 236,261 | +0.00(+0.00%) |
May 11, 2017 | 14.25 | 15.35 | 13.75 | 15.25 | 306,992 | +0.95(+6.64%) |
May 10, 2017 | 14.65 | 14.72 | 14.10 | 14.30 | 327,016 | -0.35(-2.39%) |
May 09, 2017 | 14.30 | 14.70 | 14.00 | 14.65 | 288,484 | +0.40(+2.81%) |
May 08, 2017 | 14.75 | 14.80 | 14.10 | 14.25 | 495,563 | -0.70(-4.68%) |
May 05, 2017 | 15.85 | 16.50 | 14.05 | 14.95 | 525,668 | -1.00(-6.27%) |
May 04, 2017 | 15.85 | 16.20 | 15.40 | 15.95 | 125,095 | +0.20(+1.27%) |
May 03, 2017 | 16.45 | 16.90 | 15.65 | 15.75 | 209,311 | -0.85(-5.12%) |
May 02, 2017 | 16.95 | 16.95 | 15.75 | 16.60 | 349,698 | -0.25(-1.48%) |
May 01, 2017 | 17.10 | 17.35 | 16.75 | 16.85 | 426,187 | -0.25(-1.46%) |
Apr 28, 2017 | 17.40 | 17.60 | 16.60 | 17.10 | 363,589 | -0.25(-1.44%) |
Apr 27, 2017 | 17.90 | 17.90 | 17.25 | 17.35 | 175,223 | -0.50(-2.80%) |
Apr 26, 2017 | 17.50 | 18.15 | 16.85 | 17.85 | 347,399 | +0.30(+1.71%) |
Apr 25, 2017 | 16.10 | 18.15 | 16.03 | 17.55 | 526,048 | +1.60(+10.03%) |
Apr 24, 2017 | 17.25 | 17.55 | 15.55 | 15.95 | 396,001 | -0.95(-5.62%) |
Apr 21, 2017 | 19.05 | 19.10 | 16.30 | 16.90 | 758,259 | -2.00(-10.58%) |
Apr 20, 2017 | 18.55 | 19.10 | 17.70 | 18.90 | 172,985 | +0.45(+2.44%) |
Apr 19, 2017 | 18.30 | 18.65 | 18.15 | 18.45 | 196,539 | +0.25(+1.37%) |
Apr 18, 2017 | 17.55 | 18.25 | 17.40 | 18.20 | 214,420 | +0.50(+2.82%) |
Apr 17, 2017 | 17.25 | 18.00 | 17.00 | 17.70 | 151,030 | +0.40(+2.31%) |
Apr 13, 2017 | 17.45 | 17.62 | 17.05 | 17.30 | 155,885 | -0.20(-1.14%) |
Apr 12, 2017 | 16.95 | 17.57 | 16.85 | 17.50 | 199,689 | +0.50(+2.94%) |
Apr 11, 2017 | 16.90 | 17.35 | 16.50 | 17.00 | 250,244 | +0.10(+0.59%) |
Apr 10, 2017 | 17.20 | 17.65 | 16.68 | 16.90 | 236,614 | -0.20(-1.17%) |
Apr 07, 2017 | 18.30 | 18.30 | 17.00 | 17.10 | 380,176 | -1.40(-7.57%) |
Apr 06, 2017 | 20.15 | 20.25 | 18.05 | 18.50 | 392,525 | -1.55(-7.73%) |
Apr 05, 2017 | 19.95 | 20.90 | 19.65 | 20.05 | 438,227 | +0.20(+1.01%) |
Apr 04, 2017 | 20.45 | 20.75 | 19.75 | 19.85 | 200,863 | -0.55(-2.70%) |
Apr 03, 2017 | 20.50 | 21.20 | 20.30 | 20.40 | 331,286 | -0.15(-0.73%) |
Mar 31, 2017 | 20.10 | 20.60 | 19.60 | 20.55 | 165,015 | +0.40(+1.99%) |
Mar 30, 2017 | 19.00 | 20.35 | 18.95 | 20.15 | 258,779 | +1.10(+5.77%) |
Mar 29, 2017 | 18.60 | 19.85 | 18.60 | 19.05 | 403,478 | +0.50(+2.70%) |
Mar 28, 2017 | 20.40 | 20.73 | 18.45 | 18.55 | 292,420 | -1.85(-9.07%) |
Mar 27, 2017 | 20.50 | 20.80 | 20.00 | 20.40 | 196,654 | -0.35(-1.69%) |
Mar 24, 2017 | 21.20 | 21.35 | 20.70 | 20.75 | 220,626 | -0.25(-1.19%) |
Mar 23, 2017 | 21.45 | 21.45 | 20.69 | 21.00 | 194,864 | -0.50(-2.33%) |
Mar 22, 2017 | 20.20 | 21.55 | 20.00 | 21.50 | 329,793 | +1.30(+6.44%) |
Mar 21, 2017 | 21.40 | 22.05 | 20.20 | 20.20 | 418,009 | -1.05(-4.94%) |
Mar 20, 2017 | 19.85 | 21.40 | 19.75 | 21.25 | 376,992 | +1.20(+5.99%) |
Mar 17, 2017 | 18.30 | 20.20 | 18.10 | 20.05 | 628,872 | +1.40(+7.51%) |
Mar 16, 2017 | 18.70 | 19.11 | 18.25 | 18.65 | 333,004 | -0.20(-1.06%) |
Mar 15, 2017 | 19.60 | 19.90 | 18.80 | 18.85 | 387,164 | -1.35(-6.68%) |
Mar 14, 2017 | 22.30 | 22.34 | 19.75 | 20.20 | 311,663 | -2.50(-11.01%) |
Mar 13, 2017 | 21.00 | 23.00 | 20.55 | 22.70 | 598,800 | +1.70(+8.10%) |
Mar 10, 2017 | 19.15 | 21.25 | 18.75 | 21.00 | 635,577 | +2.25(+12.00%) |
Mar 09, 2017 | 17.40 | 19.68 | 17.40 | 18.75 | 487,911 | +1.45(+8.38%) |
Mar 08, 2017 | 16.95 | 17.80 | 16.70 | 17.30 | 163,891 | +0.45(+2.67%) |
Mar 07, 2017 | 17.00 | 17.30 | 16.50 | 16.85 | 209,879 | -0.55(-3.16%) |
Mar 06, 2017 | 17.10 | 17.55 | 16.60 | 17.40 | 170,231 | +0.25(+1.46%) |
Mar 03, 2017 | 16.95 | 17.30 | 16.85 | 17.15 | 150,230 | +0.25(+1.48%) |
Mar 02, 2017 | 16.40 | 17.35 | 16.25 | 16.90 | 294,468 | +0.40(+2.42%) |