Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.70 | 14.71 | 13.94 | 14.26 | 46,489 | -0.41(-2.79%) |
May 30, 2017 | 14.57 | 14.82 | 14.32 | 14.67 | 33,188 | +0.09(+0.62%) |
May 26, 2017 | 14.24 | 14.75 | 13.89 | 14.58 | 48,943 | +0.34(+2.39%) |
May 25, 2017 | 14.02 | 14.33 | 13.84 | 14.24 | 54,501 | +0.28(+2.01%) |
May 24, 2017 | 13.97 | 14.21 | 13.69 | 13.96 | 16,589 | -0.01(-0.07%) |
May 23, 2017 | 13.63 | 14.17 | 13.53 | 13.97 | 34,836 | +0.24(+1.75%) |
May 22, 2017 | 13.79 | 14.08 | 13.67 | 13.73 | 17,817 | -0.06(-0.44%) |
May 19, 2017 | 13.40 | 14.11 | 13.36 | 13.79 | 38,609 | +0.39(+2.91%) |
May 18, 2017 | 13.72 | 13.86 | 13.40 | 13.40 | 42,997 | -0.41(-2.97%) |
May 17, 2017 | 14.01 | 14.22 | 13.40 | 13.81 | 65,280 | -0.38(-2.68%) |
May 16, 2017 | 14.67 | 14.70 | 13.95 | 14.19 | 60,947 | -0.47(-3.21%) |
May 15, 2017 | 15.51 | 15.53 | 14.65 | 14.66 | 77,262 | -0.81(-5.24%) |
May 12, 2017 | 15.13 | 15.88 | 14.50 | 15.47 | 91,622 | +0.25(+1.64%) |
May 11, 2017 | 15.22 | 15.55 | 14.83 | 15.22 | 32,023 | +0.30(+2.01%) |
May 10, 2017 | 14.94 | 15.08 | 14.69 | 14.92 | 36,439 | -0.13(-0.86%) |
May 09, 2017 | 15.04 | 15.21 | 14.46 | 15.05 | 20,334 | -0.01(-0.07%) |
May 08, 2017 | 14.81 | 15.24 | 13.54 | 15.06 | 53,039 | +0.23(+1.55%) |
May 05, 2017 | 14.30 | 15.11 | 14.24 | 14.83 | 54,647 | +0.47(+3.27%) |
May 04, 2017 | 14.36 | 14.73 | 13.95 | 14.36 | 64,584 | +0.00(+0.00%) |
May 03, 2017 | 14.10 | 14.45 | 13.33 | 14.36 | 98,997 | +0.28(+1.99%) |
May 02, 2017 | 13.84 | 14.67 | 13.84 | 14.08 | 59,884 | +0.12(+0.86%) |
May 01, 2017 | 13.95 | 14.24 | 13.62 | 13.96 | 31,878 | -0.05(-0.36%) |
Apr 28, 2017 | 14.17 | 14.91 | 13.77 | 14.01 | 22,842 | -0.28(-1.96%) |
Apr 27, 2017 | 14.36 | 14.38 | 13.91 | 14.29 | 51,078 | -0.02(-0.14%) |
Apr 26, 2017 | 14.60 | 14.77 | 14.25 | 14.31 | 52,424 | -0.25(-1.72%) |
Apr 25, 2017 | 14.59 | 14.80 | 14.34 | 14.56 | 46,411 | +0.10(+0.69%) |
Apr 24, 2017 | 14.36 | 14.67 | 14.02 | 14.46 | 88,398 | +0.25(+1.76%) |
Apr 21, 2017 | 13.03 | 14.32 | 13.00 | 14.21 | 102,045 | +1.18(+9.06%) |
Apr 20, 2017 | 12.69 | 13.15 | 12.62 | 13.03 | 94,111 | +0.36(+2.84%) |
Apr 19, 2017 | 12.61 | 12.83 | 12.44 | 12.67 | 81,251 | -0.04(-0.31%) |
Apr 18, 2017 | 12.80 | 12.93 | 12.41 | 12.71 | 59,027 | -0.12(-0.94%) |
Apr 17, 2017 | 13.08 | 13.14 | 12.67 | 12.83 | 67,946 | -0.22(-1.69%) |
Apr 13, 2017 | 13.20 | 13.36 | 12.85 | 13.05 | 60,100 | -0.27(-2.03%) |
Apr 12, 2017 | 13.44 | 13.44 | 12.81 | 13.32 | 92,632 | -0.07(-0.52%) |
Apr 11, 2017 | 13.16 | 13.63 | 13.16 | 13.39 | 74,719 | +0.11(+0.83%) |
Apr 10, 2017 | 13.80 | 13.95 | 13.16 | 13.28 | 121,869 | -0.57(-4.12%) |
Apr 07, 2017 | 14.09 | 14.54 | 13.84 | 13.85 | 61,565 | -0.32(-2.26%) |
Apr 06, 2017 | 14.41 | 14.41 | 14.11 | 14.17 | 69,081 | -0.26(-1.80%) |
Apr 05, 2017 | 15.12 | 15.25 | 14.36 | 14.43 | 84,160 | -0.66(-4.37%) |
Apr 04, 2017 | 15.34 | 15.67 | 15.02 | 15.09 | 24,084 | -0.29(-1.89%) |
Apr 03, 2017 | 15.72 | 15.73 | 15.36 | 15.38 | 34,464 | -0.33(-2.10%) |
Mar 31, 2017 | 15.64 | 16.08 | 15.41 | 15.71 | 40,118 | +0.11(+0.71%) |
Mar 30, 2017 | 15.48 | 15.84 | 15.48 | 15.60 | 30,332 | +0.06(+0.39%) |
Mar 29, 2017 | 15.39 | 16.21 | 15.19 | 15.54 | 26,890 | +0.12(+0.78%) |
Mar 28, 2017 | 15.38 | 15.94 | 15.38 | 15.42 | 40,223 | -0.05(-0.32%) |
Mar 27, 2017 | 15.10 | 15.56 | 15.01 | 15.47 | 22,011 | +0.16(+1.05%) |
Mar 24, 2017 | 15.43 | 15.78 | 15.19 | 15.31 | 32,454 | -0.10(-0.65%) |
Mar 23, 2017 | 15.55 | 15.67 | 15.31 | 15.41 | 36,788 | +0.01(+0.06%) |
Mar 22, 2017 | 15.45 | 16.14 | 15.30 | 15.40 | 42,557 | -0.10(-0.65%) |
Mar 21, 2017 | 16.04 | 16.90 | 15.45 | 15.50 | 66,544 | -0.39(-2.45%) |
Mar 20, 2017 | 15.54 | 15.96 | 15.38 | 15.89 | 92,878 | +0.36(+2.32%) |
Mar 17, 2017 | 16.20 | 16.60 | 15.40 | 15.53 | 182,550 | -0.64(-3.96%) |
Mar 16, 2017 | 16.30 | 16.64 | 16.08 | 16.17 | 22,705 | -0.06(-0.37%) |
Mar 15, 2017 | 16.57 | 16.85 | 16.08 | 16.23 | 85,357 | -0.42(-2.52%) |
Mar 14, 2017 | 16.45 | 17.06 | 16.05 | 16.65 | 88,796 | +0.12(+0.73%) |
Mar 13, 2017 | 16.83 | 17.23 | 16.31 | 16.53 | 123,290 | -0.33(-1.96%) |
Mar 10, 2017 | 17.55 | 18.06 | 16.72 | 16.86 | 109,334 | -0.69(-3.93%) |
Mar 09, 2017 | 17.39 | 17.91 | 16.45 | 17.55 | 142,227 | +0.58(+3.42%) |
Mar 08, 2017 | 16.84 | 17.10 | 16.53 | 16.97 | 117,921 | +0.17(+1.01%) |
Mar 07, 2017 | 16.75 | 17.33 | 16.75 | 16.80 | 40,747 | -0.08(-0.47%) |
Mar 06, 2017 | 16.94 | 17.47 | 16.71 | 16.88 | 35,378 | -0.18(-1.06%) |
Mar 03, 2017 | 17.30 | 17.82 | 17.02 | 17.06 | 48,077 | -0.24(-1.39%) |
Mar 02, 2017 | 18.36 | 18.36 | 17.22 | 17.30 | 37,179 | -1.08(-5.88%) |