Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.89 | 14.92 | 13.88 | 14.62 | 828,625 | -0.30(-1.98%) |
May 30, 2017 | 14.75 | 14.96 | 14.49 | 14.91 | 252,674 | +0.16(+1.10%) |
May 26, 2017 | 14.47 | 14.83 | 14.26 | 14.75 | 228,253 | +0.24(+1.68%) |
May 25, 2017 | 14.91 | 14.97 | 14.33 | 14.51 | 208,438 | -0.35(-2.34%) |
May 24, 2017 | 14.89 | 15.31 | 14.62 | 14.86 | 208,495 | +0.00(+0.00%) |
May 23, 2017 | 15.06 | 15.07 | 14.69 | 14.86 | 160,618 | -0.15(-0.98%) |
May 22, 2017 | 15.10 | 15.26 | 14.79 | 15.00 | 284,319 | -0.04(-0.30%) |
May 19, 2017 | 14.89 | 15.13 | 14.86 | 15.05 | 171,860 | +0.24(+1.60%) |
May 18, 2017 | 14.49 | 14.91 | 14.28 | 14.81 | 150,940 | +0.27(+1.88%) |
May 17, 2017 | 14.86 | 15.05 | 14.49 | 14.54 | 149,834 | -0.32(-2.14%) |
May 16, 2017 | 14.83 | 15.10 | 14.72 | 14.86 | 273,778 | +0.16(+1.06%) |
May 15, 2017 | 15.02 | 15.25 | 14.52 | 14.70 | 142,504 | -0.03(-0.20%) |
May 12, 2017 | 14.67 | 14.85 | 14.63 | 14.73 | 143,384 | +0.01(+0.10%) |
May 11, 2017 | 14.22 | 15.11 | 13.92 | 14.72 | 633,145 | +1.35(+10.12%) |
May 10, 2017 | 13.73 | 13.73 | 13.36 | 13.36 | 188,202 | -0.10(-0.71%) |
May 09, 2017 | 13.50 | 13.59 | 13.36 | 13.46 | 171,561 | -0.07(-0.55%) |
May 08, 2017 | 13.37 | 13.68 | 13.25 | 13.53 | 294,843 | +0.16(+1.22%) |
May 05, 2017 | 12.93 | 13.52 | 12.80 | 13.37 | 289,002 | +0.44(+3.43%) |
May 04, 2017 | 13.73 | 13.74 | 12.83 | 12.93 | 255,943 | -0.92(-6.67%) |
May 03, 2017 | 13.84 | 14.04 | 13.67 | 13.85 | 209,934 | -0.07(-0.53%) |
May 02, 2017 | 13.99 | 14.36 | 13.78 | 13.92 | 409,896 | +0.01(+0.05%) |
May 01, 2017 | 13.71 | 14.11 | 13.46 | 13.92 | 241,055 | +0.31(+2.28%) |
Apr 28, 2017 | 13.88 | 14.19 | 13.56 | 13.61 | 166,927 | -0.27(-1.97%) |
Apr 27, 2017 | 14.04 | 14.04 | 13.64 | 13.88 | 135,792 | -0.24(-1.73%) |
Apr 26, 2017 | 13.98 | 14.36 | 13.65 | 14.12 | 295,819 | +0.24(+1.70%) |
Apr 25, 2017 | 13.67 | 13.92 | 13.51 | 13.89 | 141,589 | +0.21(+1.51%) |
Apr 24, 2017 | 13.65 | 13.78 | 13.56 | 13.68 | 71,680 | +0.10(+0.76%) |
Apr 21, 2017 | 13.75 | 13.84 | 13.56 | 13.58 | 133,760 | -0.24(-1.71%) |
Apr 20, 2017 | 13.85 | 13.99 | 13.67 | 13.81 | 109,509 | +0.05(+0.38%) |
Apr 19, 2017 | 13.76 | 13.99 | 13.73 | 13.76 | 228,937 | -0.05(-0.37%) |
Apr 18, 2017 | 14.02 | 14.04 | 13.78 | 13.81 | 152,035 | -0.22(-1.58%) |
Apr 17, 2017 | 13.94 | 14.07 | 13.81 | 14.04 | 87,035 | +0.17(+1.23%) |
Apr 13, 2017 | 13.81 | 14.07 | 13.75 | 13.87 | 214,596 | +0.01(+0.05%) |
Apr 12, 2017 | 14.04 | 14.11 | 13.73 | 13.86 | 214,109 | -0.21(-1.47%) |
Apr 11, 2017 | 14.15 | 14.24 | 14.01 | 14.07 | 290,921 | +0.04(+0.26%) |
Apr 10, 2017 | 13.97 | 14.15 | 13.74 | 14.03 | 262,602 | +0.44(+3.21%) |
Apr 07, 2017 | 13.67 | 13.77 | 13.41 | 13.59 | 207,689 | -0.12(-0.86%) |
Apr 06, 2017 | 13.44 | 13.79 | 13.36 | 13.71 | 199,286 | +0.29(+2.15%) |
Apr 05, 2017 | 13.39 | 13.62 | 13.33 | 13.42 | 309,430 | +0.16(+1.17%) |
Apr 04, 2017 | 13.35 | 13.44 | 13.15 | 13.27 | 149,746 | -0.10(-0.72%) |
Apr 03, 2017 | 13.59 | 13.67 | 13.20 | 13.36 | 179,316 | -0.30(-2.16%) |
Mar 31, 2017 | 13.45 | 13.70 | 13.41 | 13.66 | 142,536 | +0.14(+1.04%) |
Mar 30, 2017 | 13.66 | 13.80 | 13.49 | 13.52 | 119,306 | +0.00(+0.00%) |
Mar 29, 2017 | 13.12 | 13.60 | 13.11 | 13.52 | 111,990 | +0.38(+2.92%) |
Mar 28, 2017 | 12.98 | 13.42 | 12.89 | 13.13 | 211,607 | +0.18(+1.43%) |
Mar 27, 2017 | 12.60 | 13.05 | 12.49 | 12.95 | 205,185 | +0.21(+1.62%) |
Mar 24, 2017 | 12.81 | 12.85 | 12.57 | 12.74 | 144,281 | -0.08(-0.63%) |
Mar 23, 2017 | 12.51 | 12.89 | 12.41 | 12.82 | 160,295 | +0.25(+2.00%) |
Mar 22, 2017 | 12.85 | 12.97 | 12.52 | 12.57 | 169,147 | -0.22(-1.73%) |
Mar 21, 2017 | 13.24 | 13.26 | 12.70 | 12.79 | 106,446 | -0.34(-2.59%) |
Mar 20, 2017 | 12.98 | 13.34 | 12.81 | 13.13 | 283,675 | +0.06(+0.45%) |
Mar 17, 2017 | 13.11 | 13.18 | 12.87 | 13.08 | 607,375 | +0.01(+0.06%) |
Mar 16, 2017 | 13.16 | 13.34 | 12.95 | 13.07 | 365,365 | -0.02(-0.17%) |
Mar 15, 2017 | 12.83 | 13.17 | 12.66 | 13.09 | 150,476 | +0.29(+2.25%) |
Mar 14, 2017 | 12.96 | 13.02 | 12.64 | 12.80 | 214,388 | -0.16(-1.20%) |
Mar 13, 2017 | 12.99 | 13.24 | 12.82 | 12.96 | 174,803 | -0.10(-0.79%) |
Mar 10, 2017 | 13.30 | 13.39 | 12.91 | 13.06 | 189,717 | -0.15(-1.12%) |
Mar 09, 2017 | 13.13 | 13.29 | 12.84 | 13.21 | 384,369 | +0.06(+0.45%) |
Mar 08, 2017 | 13.74 | 13.77 | 13.07 | 13.15 | 407,611 | -0.55(-4.04%) |
Mar 07, 2017 | 13.87 | 14.00 | 13.54 | 13.70 | 195,661 | -0.16(-1.17%) |
Mar 06, 2017 | 14.09 | 14.09 | 13.75 | 13.87 | 386,281 | -0.17(-1.21%) |
Mar 03, 2017 | 14.24 | 14.28 | 13.99 | 14.04 | 217,787 | -0.09(-0.63%) |
Mar 02, 2017 | 14.15 | 14.32 | 13.99 | 14.12 | 309,283 | -0.03(-0.21%) |