Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.00 | 14.00 | 13.62 | 13.86 | 995,595 | -0.13(-0.93%) |
May 30, 2017 | 14.03 | 14.10 | 13.90 | 13.99 | 859,785 | -0.10(-0.71%) |
May 26, 2017 | 14.07 | 14.13 | 13.92 | 14.09 | 383,427 | +0.00(+0.00%) |
May 25, 2017 | 14.29 | 14.58 | 14.08 | 14.09 | 732,723 | -0.12(-0.84%) |
May 24, 2017 | 14.23 | 14.28 | 13.99 | 14.21 | 858,156 | -0.01(-0.07%) |
May 23, 2017 | 14.10 | 14.32 | 13.98 | 14.22 | 922,339 | +0.20(+1.43%) |
May 22, 2017 | 13.97 | 14.07 | 13.86 | 14.02 | 861,374 | +0.12(+0.86%) |
May 19, 2017 | 13.85 | 14.22 | 13.81 | 13.90 | 2,050,266 | +0.12(+0.87%) |
May 18, 2017 | 13.81 | 13.83 | 13.48 | 13.78 | 1,963,372 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 13.91 | 13.70 | 13.80 | 1,093,465 | -0.20(-1.43%) |
May 16, 2017 | 14.92 | 14.92 | 13.75 | 14.00 | 4,339,061 | -1.17(-7.71%) |
May 15, 2017 | 13.42 | 15.39 | 13.40 | 15.17 | 4,624,235 | +1.80(+13.46%) |
May 12, 2017 | 13.34 | 13.60 | 13.25 | 13.37 | 1,206,112 | -0.02(-0.15%) |
May 11, 2017 | 13.39 | 13.41 | 13.11 | 13.39 | 1,156,595 | -0.05(-0.37%) |
May 10, 2017 | 13.51 | 13.54 | 13.29 | 13.44 | 901,738 | -0.07(-0.52%) |
May 09, 2017 | 13.58 | 13.81 | 13.47 | 13.51 | 703,251 | +0.05(+0.37%) |
May 08, 2017 | 13.60 | 13.70 | 13.28 | 13.46 | 1,630,822 | -0.23(-1.68%) |
May 05, 2017 | 13.70 | 13.73 | 13.49 | 13.69 | 1,930,893 | +0.04(+0.29%) |
May 04, 2017 | 14.27 | 14.29 | 13.58 | 13.65 | 3,285,699 | -0.58(-4.08%) |
May 03, 2017 | 14.22 | 14.38 | 13.89 | 14.23 | 1,808,158 | -0.03(-0.21%) |
May 02, 2017 | 14.22 | 14.36 | 14.07 | 14.26 | 647,436 | +0.09(+0.64%) |
May 01, 2017 | 14.14 | 14.23 | 13.94 | 14.17 | 436,428 | +0.06(+0.43%) |
Apr 28, 2017 | 14.50 | 14.55 | 14.09 | 14.11 | 997,348 | -0.34(-2.35%) |
Apr 27, 2017 | 14.47 | 14.56 | 14.33 | 14.45 | 768,374 | +0.01(+0.07%) |
Apr 26, 2017 | 14.01 | 14.52 | 14.01 | 14.44 | 932,328 | +0.37(+2.63%) |
Apr 25, 2017 | 13.86 | 14.12 | 13.85 | 14.07 | 1,019,075 | +0.33(+2.40%) |
Apr 24, 2017 | 13.97 | 13.98 | 13.70 | 13.74 | 637,727 | +0.01(+0.07%) |
Apr 21, 2017 | 13.75 | 13.96 | 13.70 | 13.73 | 940,885 | -0.03(-0.22%) |
Apr 20, 2017 | 13.72 | 13.85 | 13.57 | 13.76 | 788,012 | +0.16(+1.18%) |
Apr 19, 2017 | 13.74 | 13.86 | 13.59 | 13.60 | 727,230 | -0.01(-0.07%) |
Apr 18, 2017 | 13.53 | 13.69 | 13.39 | 13.61 | 581,142 | -0.01(-0.07%) |
Apr 17, 2017 | 13.54 | 13.63 | 13.44 | 13.62 | 400,601 | +0.16(+1.19%) |
Apr 13, 2017 | 13.65 | 13.68 | 13.42 | 13.46 | 401,857 | -0.23(-1.68%) |
Apr 12, 2017 | 13.85 | 13.85 | 13.64 | 13.69 | 594,511 | -0.10(-0.73%) |
Apr 11, 2017 | 13.61 | 13.83 | 13.54 | 13.79 | 586,071 | +0.11(+0.80%) |
Apr 10, 2017 | 13.52 | 13.73 | 13.43 | 13.68 | 513,542 | +0.18(+1.33%) |
Apr 07, 2017 | 13.67 | 13.67 | 13.37 | 13.50 | 1,048,110 | -0.19(-1.39%) |
Apr 06, 2017 | 13.30 | 13.71 | 13.20 | 13.69 | 844,226 | +0.41(+3.09%) |
Apr 05, 2017 | 13.36 | 13.53 | 13.25 | 13.28 | 878,349 | +0.01(+0.08%) |
Apr 04, 2017 | 13.26 | 13.33 | 13.16 | 13.27 | 458,383 | -0.05(-0.38%) |
Apr 03, 2017 | 13.53 | 13.57 | 13.06 | 13.32 | 826,057 | -0.20(-1.48%) |
Mar 31, 2017 | 13.40 | 13.66 | 13.40 | 13.52 | 619,694 | +0.07(+0.52%) |
Mar 30, 2017 | 13.57 | 13.71 | 13.43 | 13.45 | 600,806 | -0.14(-1.03%) |
Mar 29, 2017 | 13.19 | 13.66 | 13.11 | 13.59 | 1,191,888 | +0.37(+2.80%) |
Mar 28, 2017 | 13.05 | 13.26 | 12.87 | 13.22 | 1,428,809 | +0.14(+1.07%) |
Mar 27, 2017 | 13.18 | 13.35 | 13.07 | 13.08 | 1,571,778 | -0.41(-3.04%) |
Mar 24, 2017 | 13.66 | 13.82 | 13.48 | 13.49 | 1,310,386 | -0.08(-0.59%) |
Mar 23, 2017 | 13.23 | 13.66 | 13.23 | 13.57 | 757,548 | +0.30(+2.26%) |
Mar 22, 2017 | 13.14 | 13.29 | 13.03 | 13.27 | 739,584 | +0.10(+0.76%) |
Mar 21, 2017 | 13.69 | 13.73 | 13.16 | 13.17 | 1,950,471 | -0.37(-2.73%) |
Mar 20, 2017 | 13.78 | 13.78 | 13.51 | 13.54 | 1,739,003 | -0.22(-1.60%) |
Mar 17, 2017 | 13.96 | 14.09 | 13.76 | 13.76 | 1,438,245 | -0.19(-1.36%) |
Mar 16, 2017 | 13.86 | 14.04 | 13.78 | 13.95 | 1,420,036 | +0.17(+1.23%) |
Mar 15, 2017 | 13.45 | 13.86 | 13.32 | 13.78 | 3,332,982 | +0.45(+3.38%) |
Mar 14, 2017 | 13.36 | 13.36 | 13.16 | 13.33 | 797,498 | -0.05(-0.37%) |
Mar 13, 2017 | 13.41 | 13.20 | 13.38 | 676,458 | +0.16(+1.21%) | |
Mar 10, 2017 | 13.20 | 13.31 | 13.12 | 13.22 | 552,751 | +0.09(+0.69%) |
Mar 09, 2017 | 13.13 | 13.26 | 12.97 | 13.13 | 1,167,030 | -0.01(-0.08%) |
Mar 08, 2017 | 13.19 | 13.37 | 13.09 | 13.14 | 935,250 | -0.07(-0.53%) |
Mar 07, 2017 | 13.61 | 13.73 | 13.17 | 13.21 | 1,479,569 | -0.40(-2.94%) |
Mar 06, 2017 | 13.68 | 13.77 | 13.49 | 13.61 | 988,155 | -0.17(-1.23%) |
Mar 03, 2017 | 13.73 | 13.86 | 13.66 | 13.78 | 813,532 | +0.02(+0.15%) |
Mar 02, 2017 | 13.69 | 14.06 | 13.65 | 13.76 | 740,733 | +0.00(+0.00%) |