Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.78 | 10.78 | 10.00 | 10.09 | 33,739 | -0.67(-6.23%) |
May 30, 2017 | 10.76 | 11.00 | 10.70 | 10.76 | 6,677 | +0.07(+0.65%) |
May 26, 2017 | 10.88 | 11.04 | 10.52 | 10.69 | 6,890 | -0.19(-1.75%) |
May 25, 2017 | 11.35 | 11.39 | 10.86 | 10.88 | 12,773 | -0.49(-4.31%) |
May 24, 2017 | 11.21 | 11.69 | 11.21 | 11.37 | 15,352 | +0.27(+2.43%) |
May 23, 2017 | 10.61 | 11.26 | 10.61 | 11.10 | 21,718 | +0.54(+5.11%) |
May 22, 2017 | 10.91 | 10.91 | 10.40 | 10.56 | 16,937 | -0.25(-2.31%) |
May 19, 2017 | 10.73 | 11.15 | 10.51 | 10.81 | 29,586 | +0.10(+0.93%) |
May 18, 2017 | 10.78 | 11.35 | 10.40 | 10.71 | 8,253 | -0.04(-0.37%) |
May 17, 2017 | 11.24 | 11.74 | 10.51 | 10.75 | 19,301 | -0.55(-4.87%) |
May 16, 2017 | 12.51 | 12.60 | 11.05 | 11.30 | 33,434 | -1.21(-9.67%) |
May 15, 2017 | 13.99 | 13.99 | 12.50 | 12.51 | 41,725 | -1.53(-10.90%) |
May 12, 2017 | 15.32 | 15.32 | 12.53 | 14.04 | 73,215 | -1.50(-9.65%) |
May 11, 2017 | 16.60 | 16.71 | 15.05 | 15.54 | 55,078 | +0.06(+0.39%) |
May 10, 2017 | 14.65 | 15.48 | 14.64 | 15.48 | 9,218 | +0.95(+6.54%) |
May 09, 2017 | 14.41 | 15.19 | 14.25 | 14.53 | 8,240 | +0.25(+1.75%) |
May 08, 2017 | 14.40 | 14.46 | 13.93 | 14.28 | 10,105 | -0.12(-0.83%) |
May 05, 2017 | 14.92 | 14.92 | 14.40 | 14.40 | 15,190 | -0.43(-2.90%) |
May 04, 2017 | 15.08 | 15.27 | 14.64 | 14.83 | 15,260 | -0.19(-1.26%) |
May 03, 2017 | 15.13 | 15.37 | 15.00 | 15.02 | 8,571 | -0.08(-0.53%) |
May 02, 2017 | 15.72 | 15.76 | 15.10 | 15.10 | 24,825 | -0.62(-3.94%) |
May 01, 2017 | 15.53 | 15.82 | 15.52 | 15.72 | 19,029 | +0.21(+1.35%) |
Apr 28, 2017 | 15.52 | 15.89 | 15.50 | 15.51 | 6,882 | -0.01(-0.06%) |
Apr 27, 2017 | 15.74 | 15.88 | 15.50 | 15.52 | 3,328 | -0.02(-0.13%) |
Apr 26, 2017 | 15.61 | 15.69 | 15.33 | 15.54 | 3,725 | -0.04(-0.26%) |
Apr 25, 2017 | 15.10 | 15.59 | 15.10 | 15.58 | 12,590 | +0.33(+2.16%) |
Apr 24, 2017 | 15.16 | 15.29 | 15.04 | 15.25 | 9,940 | +0.08(+0.55%) |
Apr 21, 2017 | 15.17 | 15.17 | 14.77 | 15.17 | 1,645 | +0.10(+0.64%) |
Apr 20, 2017 | 15.05 | 15.12 | 14.91 | 15.07 | 8,469 | +0.03(+0.20%) |
Apr 19, 2017 | 15.17 | 15.37 | 14.84 | 15.04 | 11,672 | -0.01(-0.07%) |
Apr 18, 2017 | 15.25 | 15.44 | 15.02 | 15.05 | 4,868 | -0.23(-1.51%) |
Apr 17, 2017 | 15.37 | 15.50 | 15.09 | 15.28 | 1,611 | -0.10(-0.65%) |
Apr 13, 2017 | 15.34 | 15.38 | 15.07 | 15.38 | 6,788 | -0.05(-0.32%) |
Apr 12, 2017 | 15.40 | 15.56 | 15.21 | 15.43 | 10,943 | -0.15(-0.96%) |
Apr 11, 2017 | 15.56 | 15.67 | 15.25 | 15.58 | 6,627 | +0.14(+0.91%) |
Apr 10, 2017 | 15.20 | 15.66 | 15.20 | 15.44 | 11,001 | +0.38(+2.52%) |
Apr 07, 2017 | 15.62 | 15.81 | 15.06 | 15.06 | 6,652 | -0.69(-4.38%) |
Apr 06, 2017 | 15.78 | 16.22 | 15.75 | 15.75 | 12,325 | +0.00(+0.00%) |
Apr 05, 2017 | 15.20 | 16.20 | 15.20 | 15.75 | 21,149 | +0.44(+2.87%) |
Apr 04, 2017 | 15.20 | 15.50 | 15.01 | 15.31 | 19,632 | +0.13(+0.86%) |
Apr 03, 2017 | 15.87 | 15.87 | 15.05 | 15.18 | 16,199 | -0.72(-4.53%) |
Mar 31, 2017 | 15.70 | 15.92 | 15.54 | 15.90 | 24,172 | +0.11(+0.70%) |
Mar 30, 2017 | 15.31 | 15.81 | 15.23 | 15.79 | 23,452 | +0.62(+4.09%) |
Mar 29, 2017 | 14.85 | 15.31 | 14.85 | 15.17 | 16,403 | +0.12(+0.80%) |
Mar 28, 2017 | 14.77 | 15.09 | 14.59 | 15.05 | 5,221 | +0.13(+0.87%) |
Mar 27, 2017 | 14.62 | 14.92 | 14.57 | 14.92 | 10,159 | +0.32(+2.19%) |
Mar 24, 2017 | 14.53 | 14.60 | 14.12 | 14.60 | 13,354 | +0.12(+0.83%) |
Mar 23, 2017 | 14.50 | 14.50 | 14.06 | 14.48 | 14,180 | +0.03(+0.21%) |
Mar 22, 2017 | 14.77 | 14.77 | 14.27 | 14.45 | 6,077 | -0.22(-1.50%) |
Mar 21, 2017 | 14.95 | 14.98 | 14.54 | 14.67 | 7,535 | -0.28(-1.87%) |
Mar 20, 2017 | 14.99 | 14.99 | 14.55 | 14.95 | 11,491 | -0.02(-0.13%) |
Mar 17, 2017 | 15.15 | 15.15 | 14.62 | 14.97 | 31,394 | -0.11(-0.73%) |
Mar 16, 2017 | 14.73 | 15.21 | 14.36 | 15.08 | 13,149 | +0.30(+2.03%) |
Mar 15, 2017 | 15.33 | 15.33 | 14.18 | 14.78 | 39,995 | -0.38(-2.51%) |
Mar 14, 2017 | 14.39 | 15.21 | 14.11 | 15.16 | 29,719 | +0.78(+5.42%) |
Mar 13, 2017 | 13.95 | 14.45 | 13.76 | 14.38 | 24,965 | +0.43(+3.08%) |
Mar 10, 2017 | 14.42 | 14.42 | 13.95 | 13.95 | 15,901 | -0.20(-1.41%) |
Mar 09, 2017 | 14.26 | 14.51 | 14.10 | 14.15 | 11,950 | -0.10(-0.70%) |
Mar 08, 2017 | 14.07 | 14.55 | 14.00 | 14.25 | 14,932 | +0.24(+1.71%) |
Mar 07, 2017 | 14.47 | 14.58 | 14.11 | 14.01 | 19,296 | -0.29(-2.03%) |
Mar 06, 2017 | 14.50 | 15.02 | 14.22 | 14.30 | 47,408 | -0.11(-0.76%) |
Mar 03, 2017 | 15.30 | 15.39 | 14.20 | 14.41 | 68,936 | -0.90(-5.88%) |
Mar 02, 2017 | 15.98 | 15.98 | 15.10 | 15.31 | 65,995 | -0.63(-3.95%) |