Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.30 | 13.35 | 13.10 | 13.30 | 325,150 | +0.05(+0.38%) |
May 30, 2017 | 13.35 | 13.45 | 13.05 | 13.25 | 163,703 | -0.15(-1.12%) |
May 26, 2017 | 13.50 | 13.55 | 13.40 | 13.40 | 120,432 | -0.15(-1.11%) |
May 25, 2017 | 13.50 | 13.65 | 13.40 | 13.55 | 192,217 | +0.15(+1.12%) |
May 24, 2017 | 13.50 | 13.68 | 13.30 | 13.40 | 222,233 | +0.00(+0.00%) |
May 23, 2017 | 13.30 | 13.50 | 13.05 | 13.40 | 226,536 | +0.15(+1.13%) |
May 22, 2017 | 13.50 | 13.50 | 13.20 | 13.25 | 188,938 | -0.10(-0.75%) |
May 19, 2017 | 13.50 | 13.75 | 13.35 | 13.35 | 136,352 | -0.15(-1.11%) |
May 18, 2017 | 13.40 | 13.65 | 13.35 | 13.50 | 260,596 | +0.05(+0.37%) |
May 17, 2017 | 14.10 | 13.80 | 13.30 | 13.45 | 309,659 | -0.65(-4.61%) |
May 16, 2017 | 14.20 | 14.25 | 13.90 | 14.10 | 161,974 | +0.00(+0.00%) |
May 15, 2017 | 14.10 | 14.25 | 13.90 | 14.10 | 136,576 | +0.15(+1.08%) |
May 12, 2017 | 14.25 | 14.25 | 13.85 | 13.95 | 207,569 | -0.45(-3.13%) |
May 11, 2017 | 14.40 | 14.55 | 14.20 | 14.40 | 171,644 | +0.00(+0.00%) |
May 10, 2017 | 14.55 | 14.60 | 14.30 | 14.40 | 169,042 | -0.15(-1.03%) |
May 09, 2017 | 14.25 | 14.90 | 14.25 | 14.55 | 262,482 | +0.35(+2.46%) |
May 08, 2017 | 14.15 | 14.35 | 13.93 | 14.20 | 180,358 | +0.15(+1.07%) |
May 05, 2017 | 14.20 | 14.30 | 13.95 | 14.05 | 195,151 | -0.05(-0.35%) |
May 04, 2017 | 14.70 | 14.70 | 14.05 | 14.10 | 193,082 | -0.45(-3.09%) |
May 03, 2017 | 14.60 | 14.80 | 14.43 | 14.55 | 157,005 | -0.20(-1.36%) |
May 02, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 235,396 | +0.00(+0.00%) |
May 01, 2017 | 14.30 | 15.00 | 14.25 | 14.75 | 568,246 | +0.55(+3.87%) |
Apr 28, 2017 | 15.00 | 15.50 | 14.05 | 14.20 | 659,054 | -0.30(-2.07%) |
Apr 27, 2017 | 14.75 | 14.75 | 14.35 | 14.50 | 240,281 | -0.15(-1.02%) |
Apr 26, 2017 | 14.45 | 14.75 | 14.35 | 14.65 | 221,577 | +0.25(+1.74%) |
Apr 25, 2017 | 14.40 | 14.50 | 14.25 | 14.40 | 208,861 | +0.15(+1.05%) |
Apr 24, 2017 | 14.20 | 14.50 | 14.15 | 14.25 | 175,832 | +0.35(+2.52%) |
Apr 21, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 232,577 | +0.10(+0.72%) |
Apr 20, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 388,175 | +0.15(+1.10%) |
Apr 19, 2017 | 13.75 | 13.95 | 13.60 | 13.65 | 160,196 | +0.00(+0.00%) |
Apr 18, 2017 | 13.65 | 13.80 | 13.43 | 13.65 | 130,083 | -0.10(-0.73%) |
Apr 17, 2017 | 13.50 | 13.80 | 13.45 | 13.75 | 135,422 | +0.25(+1.85%) |
Apr 13, 2017 | 13.50 | 13.62 | 13.35 | 13.50 | 258,131 | -0.05(-0.37%) |
Apr 12, 2017 | 13.95 | 14.10 | 13.45 | 13.55 | 140,142 | -0.45(-3.21%) |
Apr 11, 2017 | 13.20 | 14.05 | 13.00 | 14.00 | 448,864 | +0.75(+5.66%) |
Apr 10, 2017 | 13.85 | 14.15 | 13.20 | 13.25 | 276,016 | -0.65(-4.68%) |
Apr 07, 2017 | 13.70 | 13.93 | 13.60 | 13.90 | 203,031 | +0.00(+0.00%) |
Apr 06, 2017 | 13.65 | 14.10 | 13.45 | 13.90 | 245,519 | +0.30(+2.21%) |
Apr 05, 2017 | 14.45 | 14.55 | 13.40 | 13.60 | 480,547 | -0.70(-4.90%) |
Apr 04, 2017 | 14.35 | 14.50 | 14.20 | 14.30 | 184,863 | -0.05(-0.35%) |
Apr 03, 2017 | 14.80 | 14.80 | 14.20 | 14.35 | 152,124 | -0.50(-3.37%) |
Mar 31, 2017 | 14.70 | 14.95 | 14.45 | 14.85 | 367,178 | +0.10(+0.68%) |
Mar 30, 2017 | 14.05 | 14.80 | 14.05 | 14.75 | 226,897 | +0.75(+5.36%) |
Mar 29, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 213,569 | -0.15(-1.06%) |
Mar 28, 2017 | 13.90 | 14.25 | 13.80 | 14.15 | 146,262 | +0.20(+1.43%) |
Mar 27, 2017 | 13.70 | 14.00 | 13.50 | 13.95 | 110,088 | +0.20(+1.45%) |
Mar 24, 2017 | 13.90 | 14.18 | 13.75 | 13.75 | 219,279 | -0.10(-0.72%) |
Mar 23, 2017 | 13.40 | 13.90 | 13.30 | 13.85 | 172,405 | +0.45(+3.36%) |
Mar 22, 2017 | 13.60 | 13.75 | 13.30 | 13.40 | 241,745 | -0.30(-2.19%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.55 | 13.70 | 392,693 | -0.60(-4.20%) |
Mar 20, 2017 | 14.25 | 14.40 | 14.05 | 14.30 | 166,668 | +0.10(+0.70%) |
Mar 17, 2017 | 14.55 | 14.60 | 14.20 | 14.20 | 368,432 | -0.30(-2.07%) |
Mar 16, 2017 | 14.20 | 14.55 | 14.20 | 14.50 | 174,159 | +0.30(+2.11%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.80 | 14.20 | 231,829 | +0.20(+1.43%) |
Mar 14, 2017 | 13.40 | 14.30 | 13.40 | 14.00 | 530,940 | +0.50(+3.70%) |
Mar 13, 2017 | 13.50 | 13.75 | 13.45 | 13.50 | 340,906 | -0.05(-0.37%) |
Mar 10, 2017 | 14.15 | 14.20 | 13.50 | 13.55 | 446,267 | +0.00(+0.00%) |
Mar 09, 2017 | 13.55 | 13.65 | 13.45 | 13.55 | 268,307 | +0.05(+0.37%) |
Mar 08, 2017 | 13.65 | 13.80 | 13.50 | 13.50 | 305,407 | -0.05(-0.37%) |
Mar 07, 2017 | 13.50 | 13.75 | 13.35 | 13.55 | 185,177 | +0.05(+0.37%) |
Mar 06, 2017 | 13.65 | 13.75 | 13.45 | 13.50 | 198,367 | -0.30(-2.17%) |
Mar 03, 2017 | 13.95 | 14.20 | 13.65 | 13.80 | 384,795 | -0.20(-1.43%) |
Mar 02, 2017 | 14.20 | 14.25 | 13.95 | 14.00 | 204,041 | -0.20(-1.41%) |