Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.73 | 13.90 | 13.38 | 13.83 | 104,166 | +0.16(+1.17%) |
May 30, 2017 | 13.74 | 13.81 | 13.62 | 13.67 | 57,961 | -0.08(-0.58%) |
May 29, 2017 | 13.84 | 13.90 | 13.74 | 13.75 | 9,196 | -0.11(-0.79%) |
May 26, 2017 | 14.12 | 14.41 | 13.79 | 13.86 | 84,353 | -0.05(-0.36%) |
May 25, 2017 | 13.92 | 14.00 | 13.62 | 13.91 | 46,836 | -0.11(-0.78%) |
May 24, 2017 | 14.00 | 14.12 | 13.24 | 14.02 | 174,391 | -0.04(-0.28%) |
May 23, 2017 | 14.58 | 14.64 | 13.97 | 14.06 | 148,380 | -0.56(-3.83%) |
May 19, 2017 | 15.00 | 15.02 | 14.50 | 14.62 | 104,265 | -0.18(-1.22%) |
May 18, 2017 | 14.91 | 14.96 | 14.62 | 14.80 | 74,399 | -0.32(-2.12%) |
May 17, 2017 | 15.24 | 15.51 | 15.01 | 15.12 | 90,857 | +0.20(+1.34%) |
May 16, 2017 | 14.64 | 15.00 | 14.60 | 14.92 | 62,331 | +0.33(+2.26%) |
May 15, 2017 | 15.09 | 15.12 | 14.20 | 14.59 | 85,905 | -0.35(-2.34%) |
May 12, 2017 | 14.85 | 15.27 | 14.84 | 14.94 | 61,778 | +0.33(+2.26%) |
May 11, 2017 | 14.18 | 14.61 | 14.14 | 14.61 | 67,617 | +0.48(+3.40%) |
May 10, 2017 | 14.11 | 14.20 | 13.96 | 14.13 | 56,004 | +0.20(+1.44%) |
May 09, 2017 | 14.22 | 14.22 | 13.75 | 13.93 | 94,362 | -0.32(-2.25%) |
May 08, 2017 | 14.14 | 14.32 | 13.83 | 14.25 | 58,274 | +0.24(+1.71%) |
May 05, 2017 | 13.94 | 14.21 | 13.73 | 14.01 | 66,527 | +0.17(+1.23%) |
May 04, 2017 | 14.11 | 14.15 | 13.53 | 13.84 | 133,476 | -0.46(-3.22%) |
May 03, 2017 | 14.08 | 14.82 | 13.98 | 14.30 | 136,040 | +0.15(+1.06%) |
May 02, 2017 | 13.95 | 14.21 | 13.86 | 14.15 | 85,377 | +0.21(+1.51%) |
May 01, 2017 | 13.91 | 14.10 | 13.66 | 13.94 | 269,135 | -0.14(-0.99%) |
Apr 28, 2017 | 13.73 | 14.22 | 13.52 | 14.08 | 85,646 | +0.43(+3.15%) |
Apr 27, 2017 | 13.97 | 13.97 | 13.25 | 13.65 | 107,273 | -0.30(-2.15%) |
Apr 26, 2017 | 14.00 | 14.08 | 13.18 | 13.95 | 144,943 | -0.03(-0.21%) |
Apr 25, 2017 | 14.62 | 14.68 | 13.47 | 13.98 | 174,226 | -0.82(-5.54%) |
Apr 24, 2017 | 15.55 | 15.55 | 14.74 | 14.80 | 265,862 | -0.92(-5.85%) |
Apr 21, 2017 | 15.75 | 15.86 | 15.26 | 15.72 | 95,133 | +0.09(+0.58%) |
Apr 20, 2017 | 15.66 | 16.00 | 15.49 | 15.63 | 108,816 | -0.05(-0.32%) |
Apr 19, 2017 | 15.18 | 15.68 | 14.91 | 15.68 | 149,765 | +0.50(+3.29%) |
Apr 18, 2017 | 15.88 | 15.88 | 15.02 | 15.18 | 106,930 | -0.54(-3.44%) |
Apr 17, 2017 | 15.50 | 16.22 | 15.40 | 15.72 | 141,474 | +0.19(+1.22%) |
Apr 13, 2017 | 15.60 | 15.72 | 15.24 | 15.53 | 59,738 | -0.06(-0.38%) |
Apr 12, 2017 | 15.50 | 15.60 | 15.12 | 15.59 | 60,254 | +0.11(+0.71%) |
Apr 11, 2017 | 15.39 | 15.67 | 15.12 | 15.48 | 87,122 | +0.40(+2.65%) |
Apr 10, 2017 | 14.95 | 15.26 | 14.70 | 15.08 | 49,971 | +0.07(+0.47%) |
Apr 07, 2017 | 15.39 | 15.50 | 14.93 | 15.01 | 125,730 | -0.09(-0.60%) |
Apr 06, 2017 | 15.32 | 15.34 | 14.92 | 15.10 | 78,679 | -0.20(-1.31%) |
Apr 05, 2017 | 14.85 | 15.40 | 14.84 | 15.30 | 89,297 | +0.29(+1.93%) |
Apr 04, 2017 | 15.46 | 15.46 | 14.90 | 15.01 | 214,758 | -0.19(-1.25%) |
Apr 03, 2017 | 14.61 | 15.29 | 14.61 | 15.20 | 97,822 | +0.57(+3.90%) |
Mar 31, 2017 | 14.57 | 15.09 | 14.25 | 14.63 | 138,218 | +0.10(+0.69%) |
Mar 30, 2017 | 15.03 | 15.50 | 14.41 | 14.53 | 164,130 | -1.13(-7.22%) |
Mar 29, 2017 | 15.80 | 15.92 | 15.50 | 15.66 | 62,036 | -0.19(-1.20%) |
Mar 28, 2017 | 16.03 | 16.16 | 15.63 | 15.85 | 107,057 | -0.14(-0.88%) |
Mar 27, 2017 | 16.62 | 16.90 | 15.80 | 15.99 | 113,469 | -0.13(-0.81%) |
Mar 24, 2017 | 17.11 | 17.11 | 16.12 | 16.12 | 98,483 | -0.96(-5.62%) |
Mar 23, 2017 | 16.40 | 17.10 | 16.09 | 17.08 | 161,017 | +0.80(+4.91%) |
Mar 22, 2017 | 16.33 | 16.46 | 16.01 | 16.28 | 84,632 | +0.15(+0.93%) |
Mar 21, 2017 | 15.39 | 16.25 | 15.26 | 16.13 | 243,776 | +0.84(+5.49%) |
Mar 20, 2017 | 14.63 | 15.35 | 14.63 | 15.29 | 118,957 | +0.76(+5.23%) |
Mar 17, 2017 | 14.77 | 15.08 | 14.30 | 14.53 | 89,159 | -0.22(-1.49%) |
Mar 16, 2017 | 15.17 | 15.19 | 14.47 | 14.75 | 69,240 | -0.15(-1.01%) |
Mar 15, 2017 | 13.67 | 15.04 | 13.40 | 14.90 | 177,654 | +1.34(+9.88%) |
Mar 14, 2017 | 14.35 | 14.38 | 13.48 | 13.56 | 79,676 | -0.60(-4.24%) |
Mar 13, 2017 | 13.91 | 14.59 | 13.85 | 14.16 | 94,998 | +0.30(+2.16%) |
Mar 10, 2017 | 13.27 | 13.93 | 13.27 | 13.86 | 41,471 | +0.70(+5.32%) |
Mar 09, 2017 | 13.22 | 13.55 | 13.16 | 13.16 | 27,667 | -0.13(-0.98%) |
Mar 08, 2017 | 12.61 | 13.48 | 12.61 | 13.29 | 53,878 | +0.55(+4.32%) |
Mar 07, 2017 | 12.65 | 13.19 | 12.48 | 12.74 | 130,629 | +0.00(+0.00%) |
Mar 06, 2017 | 13.27 | 13.27 | 12.50 | 12.74 | 181,300 | -0.50(-3.78%) |
Mar 03, 2017 | 12.72 | 13.30 | 12.55 | 13.24 | 138,239 | +0.52(+4.09%) |
Mar 02, 2017 | 13.52 | 13.60 | 12.40 | 12.72 | 136,497 | -1.01(-7.36%) |