Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.50 | 11.73 | 11.15 | 11.46 | 322,994 | +0.08(+0.70%) |
May 30, 2017 | 13.25 | 13.27 | 11.50 | 11.38 | 573,386 | -1.89(-14.24%) |
May 26, 2017 | 13.64 | 13.79 | 13.13 | 13.27 | 173,811 | -0.33(-2.43%) |
May 25, 2017 | 14.47 | 14.47 | 13.59 | 13.60 | 160,923 | -0.83(-5.75%) |
May 24, 2017 | 14.26 | 14.69 | 14.15 | 14.43 | 135,764 | +0.18(+1.26%) |
May 23, 2017 | 14.18 | 14.45 | 14.00 | 14.25 | 78,294 | +0.09(+0.64%) |
May 22, 2017 | 14.27 | 14.49 | 13.88 | 14.16 | 99,444 | -0.13(-0.91%) |
May 19, 2017 | 14.35 | 14.82 | 14.12 | 14.29 | 72,713 | -0.06(-0.42%) |
May 18, 2017 | 13.94 | 14.40 | 13.94 | 14.35 | 107,136 | +0.45(+3.24%) |
May 17, 2017 | 14.50 | 14.50 | 13.86 | 13.90 | 177,634 | -0.86(-5.83%) |
May 16, 2017 | 15.17 | 15.18 | 14.38 | 14.76 | 139,262 | -0.43(-2.83%) |
May 15, 2017 | 14.82 | 15.35 | 14.70 | 15.19 | 190,330 | +0.51(+3.47%) |
May 12, 2017 | 13.94 | 14.75 | 13.90 | 14.68 | 115,621 | +0.72(+5.16%) |
May 11, 2017 | 14.07 | 14.14 | 13.78 | 13.96 | 93,226 | -0.26(-1.83%) |
May 10, 2017 | 13.86 | 14.34 | 13.81 | 14.22 | 118,378 | +0.31(+2.23%) |
May 09, 2017 | 13.49 | 14.10 | 13.43 | 13.91 | 101,118 | +0.45(+3.34%) |
May 08, 2017 | 13.60 | 13.82 | 13.35 | 13.46 | 106,588 | -0.18(-1.32%) |
May 05, 2017 | 13.56 | 13.71 | 13.48 | 13.64 | 82,363 | +0.07(+0.52%) |
May 04, 2017 | 13.87 | 14.01 | 13.40 | 13.57 | 186,292 | -0.33(-2.37%) |
May 03, 2017 | 14.27 | 14.57 | 13.82 | 13.90 | 227,825 | -0.62(-4.27%) |
May 02, 2017 | 15.36 | 15.55 | 13.93 | 14.52 | 210,762 | -0.76(-4.97%) |
May 01, 2017 | 14.59 | 15.33 | 14.54 | 15.28 | 131,453 | +0.71(+4.87%) |
Apr 28, 2017 | 14.88 | 15.03 | 14.24 | 14.57 | 115,596 | -0.34(-2.28%) |
Apr 27, 2017 | 15.12 | 15.68 | 14.75 | 14.91 | 250,116 | -0.20(-1.32%) |
Apr 26, 2017 | 14.32 | 15.20 | 14.30 | 15.11 | 173,135 | +0.80(+5.59%) |
Apr 25, 2017 | 14.17 | 14.54 | 14.12 | 14.31 | 120,157 | +0.21(+1.49%) |
Apr 24, 2017 | 13.97 | 14.14 | 13.60 | 14.10 | 108,141 | +0.27(+1.95%) |
Apr 21, 2017 | 14.50 | 14.59 | 13.68 | 13.83 | 114,033 | -0.67(-4.62%) |
Apr 20, 2017 | 14.22 | 14.63 | 14.10 | 14.50 | 87,937 | +0.31(+2.18%) |
Apr 19, 2017 | 14.50 | 14.73 | 14.11 | 14.19 | 109,856 | -0.22(-1.53%) |
Apr 18, 2017 | 14.45 | 14.49 | 13.79 | 14.41 | 263,743 | -0.08(-0.55%) |
Apr 17, 2017 | 13.85 | 14.64 | 13.85 | 14.49 | 164,150 | +0.57(+4.09%) |
Apr 13, 2017 | 13.47 | 13.96 | 13.25 | 13.92 | 121,982 | +0.44(+3.26%) |
Apr 12, 2017 | 13.78 | 13.95 | 13.46 | 13.48 | 96,287 | -0.37(-2.67%) |
Apr 11, 2017 | 14.18 | 14.38 | 13.25 | 13.85 | 208,752 | +0.11(+0.80%) |
Apr 10, 2017 | 13.68 | 14.67 | 13.66 | 13.74 | 319,897 | +0.07(+0.51%) |
Apr 07, 2017 | 13.75 | 13.91 | 13.55 | 13.67 | 116,221 | -0.09(-0.65%) |
Apr 06, 2017 | 14.10 | 14.34 | 13.05 | 13.76 | 366,595 | -0.40(-2.82%) |
Apr 05, 2017 | 15.07 | 15.09 | 14.00 | 14.16 | 166,530 | -0.85(-5.66%) |
Apr 04, 2017 | 14.50 | 15.13 | 14.50 | 15.01 | 275,423 | +0.46(+3.16%) |
Apr 03, 2017 | 14.15 | 14.88 | 14.02 | 14.55 | 215,171 | +0.46(+3.26%) |
Mar 31, 2017 | 13.83 | 14.18 | 13.69 | 14.09 | 214,098 | +0.34(+2.47%) |
Mar 30, 2017 | 13.98 | 14.24 | 13.61 | 13.75 | 202,383 | +0.03(+0.22%) |
Mar 29, 2017 | 13.57 | 13.87 | 13.44 | 13.72 | 118,089 | +0.15(+1.11%) |
Mar 28, 2017 | 13.70 | 13.99 | 13.26 | 13.57 | 174,150 | +0.39(+2.96%) |
Mar 27, 2017 | 13.02 | 13.43 | 12.72 | 13.18 | 241,837 | +0.11(+0.84%) |
Mar 24, 2017 | 13.24 | 13.45 | 12.93 | 13.07 | 102,144 | -0.12(-0.91%) |
Mar 23, 2017 | 13.01 | 13.55 | 12.81 | 13.19 | 98,609 | +0.18(+1.38%) |
Mar 22, 2017 | 13.05 | 13.38 | 12.72 | 13.01 | 174,058 | -0.04(-0.31%) |
Mar 21, 2017 | 14.37 | 14.58 | 13.05 | 13.05 | 271,873 | -1.30(-9.06%) |
Mar 20, 2017 | 14.38 | 14.47 | 13.79 | 14.35 | 105,980 | -0.03(-0.21%) |
Mar 17, 2017 | 14.25 | 14.95 | 14.22 | 14.38 | 227,368 | +0.00(+0.00%) |
Mar 16, 2017 | 13.82 | 14.47 | 13.71 | 14.38 | 231,363 | +0.66(+4.81%) |
Mar 15, 2017 | 13.50 | 13.87 | 13.10 | 13.72 | 173,899 | +0.13(+0.96%) |
Mar 14, 2017 | 14.17 | 14.17 | 13.08 | 13.59 | 275,731 | -0.70(-4.90%) |
Mar 13, 2017 | 14.20 | 14.47 | 14.00 | 14.29 | 122,669 | +0.18(+1.28%) |
Mar 10, 2017 | 13.86 | 14.45 | 13.86 | 14.11 | 151,457 | +0.31(+2.25%) |
Mar 09, 2017 | 13.65 | 14.14 | 13.38 | 13.80 | 162,606 | +0.24(+1.77%) |
Mar 08, 2017 | 13.68 | 14.61 | 13.44 | 13.56 | 394,432 | +0.53(+4.07%) |
Mar 07, 2017 | 12.97 | 13.31 | 12.83 | 13.03 | 177,643 | -0.09(-0.69%) |
Mar 06, 2017 | 13.84 | 13.91 | 13.00 | 13.12 | 200,032 | -0.72(-5.20%) |
Mar 03, 2017 | 14.40 | 14.45 | 13.51 | 13.84 | 309,757 | -1.40(-9.19%) |
Mar 02, 2017 | 14.99 | 15.78 | 14.88 | 15.24 | 243,178 | +0.25(+1.67%) |