Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.19 | 14.19 | 13.90 | 14.05 | 231,044 | -0.05(-0.34%) |
May 30, 2017 | 14.05 | 14.17 | 13.90 | 14.09 | 212,277 | +0.00(+0.00%) |
May 26, 2017 | 14.00 | 14.19 | 13.95 | 14.09 | 154,521 | +0.05(+0.34%) |
May 25, 2017 | 14.09 | 14.19 | 14.00 | 14.05 | 149,228 | +0.05(+0.34%) |
May 24, 2017 | 14.14 | 14.19 | 14.00 | 14.00 | 128,681 | -0.10(-0.68%) |
May 23, 2017 | 14.05 | 14.19 | 13.95 | 14.09 | 123,765 | +0.05(+0.34%) |
May 22, 2017 | 14.00 | 14.14 | 13.81 | 14.05 | 226,565 | +0.05(+0.34%) |
May 19, 2017 | 13.85 | 14.05 | 13.81 | 14.00 | 307,297 | +0.10(+0.69%) |
May 18, 2017 | 13.76 | 14.05 | 13.71 | 13.90 | 247,627 | +0.14(+1.05%) |
May 17, 2017 | 14.00 | 14.05 | 13.76 | 13.76 | 238,461 | -0.53(-3.69%) |
May 16, 2017 | 14.43 | 14.48 | 14.24 | 14.29 | 149,149 | -0.14(-1.00%) |
May 15, 2017 | 14.38 | 14.48 | 14.36 | 14.43 | 146,293 | +0.10(+0.67%) |
May 12, 2017 | 14.53 | 14.60 | 14.33 | 14.33 | 144,359 | -0.24(-1.64%) |
May 11, 2017 | 14.72 | 14.81 | 14.57 | 14.57 | 229,693 | -0.19(-1.30%) |
May 10, 2017 | 14.57 | 14.86 | 14.57 | 14.77 | 214,504 | +0.10(+0.65%) |
May 09, 2017 | 15.15 | 15.24 | 14.53 | 14.67 | 463,270 | -0.53(-3.47%) |
May 08, 2017 | 15.10 | 15.24 | 15.05 | 15.20 | 173,707 | +0.05(+0.32%) |
May 05, 2017 | 15.29 | 15.29 | 15.05 | 15.15 | 103,698 | -0.05(-0.32%) |
May 04, 2017 | 15.34 | 15.44 | 15.12 | 15.20 | 92,754 | -0.05(-0.31%) |
May 03, 2017 | 15.10 | 15.24 | 15.03 | 15.24 | 154,514 | +0.05(+0.32%) |
May 02, 2017 | 15.29 | 15.34 | 15.10 | 15.20 | 126,876 | -0.05(-0.31%) |
May 01, 2017 | 15.39 | 15.44 | 15.15 | 15.24 | 173,718 | -0.10(-0.63%) |
Apr 28, 2017 | 15.77 | 15.77 | 15.29 | 15.34 | 198,754 | -0.34(-2.14%) |
Apr 27, 2017 | 16.16 | 16.16 | 15.59 | 15.68 | 204,777 | -0.42(-2.62%) |
Apr 26, 2017 | 15.76 | 16.24 | 15.76 | 16.10 | 281,828 | +0.24(+1.51%) |
Apr 25, 2017 | 16.15 | 15.81 | 15.86 | 206,718 | -0.19(-1.19%) | |
Apr 24, 2017 | 16.05 | 16.19 | 15.81 | 16.05 | 251,255 | +0.33(+2.13%) |
Apr 21, 2017 | 15.67 | 15.91 | 15.14 | 15.72 | 237,978 | +0.10(+0.61%) |
Apr 20, 2017 | 15.48 | 15.67 | 15.14 | 15.62 | 227,208 | +0.29(+1.87%) |
Apr 19, 2017 | 15.33 | 15.52 | 15.29 | 15.33 | 137,475 | +0.10(+0.63%) |
Apr 18, 2017 | 15.24 | 15.43 | 15.00 | 15.24 | 187,548 | -0.10(-0.62%) |
Apr 17, 2017 | 15.24 | 15.36 | 15.05 | 15.33 | 187,962 | +0.19(+1.26%) |
Apr 13, 2017 | 15.24 | 15.33 | 15.09 | 15.14 | 208,965 | -0.14(-0.94%) |
Apr 12, 2017 | 15.48 | 15.57 | 15.24 | 15.29 | 101,934 | -0.24(-1.54%) |
Apr 11, 2017 | 15.29 | 15.62 | 15.24 | 15.52 | 123,743 | +0.19(+1.25%) |
Apr 10, 2017 | 15.33 | 15.43 | 15.14 | 15.33 | 145,106 | +0.05(+0.31%) |
Apr 07, 2017 | 15.19 | 15.38 | 15.14 | 15.29 | 483,030 | +0.05(+0.31%) |
Apr 06, 2017 | 15.19 | 15.29 | 15.00 | 15.24 | 251,056 | +0.05(+0.31%) |
Apr 05, 2017 | 15.52 | 15.57 | 15.09 | 15.19 | 305,029 | -0.19(-1.24%) |
Apr 04, 2017 | 15.33 | 15.57 | 15.29 | 15.38 | 117,504 | +0.00(+0.00%) |
Apr 03, 2017 | 15.33 | 15.52 | 15.24 | 15.38 | 252,336 | +0.10(+0.62%) |
Mar 31, 2017 | 15.67 | 15.67 | 15.19 | 15.29 | 550,032 | -0.43(-2.74%) |
Mar 30, 2017 | 15.48 | 15.79 | 15.48 | 15.72 | 411,688 | +0.24(+1.54%) |
Mar 29, 2017 | 15.57 | 15.72 | 15.48 | 15.48 | 152,170 | -0.05(-0.31%) |
Mar 28, 2017 | 15.43 | 15.67 | 15.33 | 15.52 | 200,082 | -0.05(-0.31%) |
Mar 27, 2017 | 15.19 | 15.57 | 15.09 | 15.57 | 159,233 | +0.14(+0.93%) |
Mar 24, 2017 | 15.48 | 15.57 | 15.33 | 15.43 | 173,551 | +0.05(+0.31%) |
Mar 23, 2017 | 15.33 | 15.55 | 15.19 | 15.38 | 310,621 | +0.05(+0.31%) |
Mar 22, 2017 | 15.14 | 15.48 | 14.90 | 15.33 | 890,323 | +0.14(+0.94%) |
Mar 21, 2017 | 15.86 | 15.86 | 14.90 | 15.19 | 387,655 | -0.53(-3.34%) |
Mar 20, 2017 | 15.86 | 16.00 | 15.57 | 15.72 | 248,007 | -0.19(-1.20%) |
Mar 17, 2017 | 15.62 | 15.91 | 15.57 | 15.91 | 586,682 | +0.14(+0.91%) |
Mar 16, 2017 | 15.62 | 15.76 | 15.57 | 15.76 | 599,553 | +0.19(+1.23%) |
Mar 15, 2017 | 15.57 | 15.76 | 15.52 | 15.57 | 228,247 | +0.10(+0.62%) |
Mar 14, 2017 | 15.33 | 15.57 | 15.24 | 15.48 | 173,879 | +0.05(+0.31%) |
Mar 13, 2017 | 15.29 | 15.52 | 15.29 | 15.43 | 92,592 | +0.10(+0.62%) |
Mar 10, 2017 | 15.52 | 15.60 | 15.29 | 15.33 | 222,603 | -0.10(-0.62%) |
Mar 09, 2017 | 15.52 | 15.72 | 15.41 | 15.43 | 150,394 | -0.05(-0.31%) |
Mar 08, 2017 | 15.95 | 16.00 | 15.48 | 15.48 | 233,155 | -0.38(-2.41%) |
Mar 07, 2017 | 15.72 | 15.95 | 15.72 | 15.86 | 283,158 | +0.14(+0.91%) |
Mar 06, 2017 | 15.67 | 15.81 | 15.57 | 15.72 | 147,720 | -0.02(-0.15%) |
Mar 03, 2017 | 15.43 | 15.84 | 15.43 | 15.74 | 192,735 | +0.26(+1.70%) |
Mar 02, 2017 | 15.95 | 15.95 | 15.43 | 15.48 | 322,049 | -0.43(-2.70%) |