Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.89 | 13.89 | 12.41 | 12.66 | 1,278,381 | +0.19(+1.52%) |
May 30, 2017 | 12.80 | 12.29 | 12.47 | 1,115,964 | -0.19(-1.50%) | |
May 26, 2017 | 12.80 | 12.80 | 12.34 | 12.66 | 1,041,488 | -0.15(-1.17%) |
May 25, 2017 | 13.08 | 13.23 | 12.80 | 12.81 | 652,445 | -0.12(-0.93%) |
May 24, 2017 | 13.27 | 13.43 | 12.87 | 12.93 | 1,151,499 | -0.40(-3.00%) |
May 23, 2017 | 13.70 | 13.81 | 13.27 | 13.33 | 895,473 | -0.29(-2.13%) |
May 22, 2017 | 13.31 | 13.72 | 13.31 | 13.62 | 666,298 | +0.31(+2.33%) |
May 19, 2017 | 13.80 | 13.81 | 13.28 | 13.31 | 769,133 | -0.49(-3.55%) |
May 18, 2017 | 13.94 | 14.23 | 13.66 | 13.80 | 846,706 | -0.16(-1.15%) |
May 17, 2017 | 14.10 | 14.23 | 13.89 | 13.96 | 469,374 | -0.36(-2.51%) |
May 16, 2017 | 14.56 | 14.57 | 14.09 | 14.32 | 651,580 | -0.23(-1.58%) |
May 15, 2017 | 14.81 | 14.98 | 14.48 | 14.55 | 564,459 | -0.22(-1.49%) |
May 12, 2017 | 14.92 | 14.96 | 14.40 | 14.77 | 780,908 | -0.24(-1.60%) |
May 11, 2017 | 15.68 | 15.68 | 14.63 | 15.01 | 682,865 | -0.84(-5.30%) |
May 10, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 527,281 | +0.15(+0.96%) |
May 09, 2017 | 15.39 | 15.76 | 15.31 | 15.70 | 401,498 | +0.32(+2.08%) |
May 08, 2017 | 15.70 | 15.71 | 15.30 | 15.38 | 399,313 | -0.31(-1.98%) |
May 05, 2017 | 15.47 | 15.73 | 15.28 | 15.69 | 490,823 | +0.30(+1.95%) |
May 04, 2017 | 15.83 | 15.86 | 15.25 | 15.39 | 386,245 | -0.40(-2.53%) |
May 03, 2017 | 15.69 | 15.91 | 15.53 | 15.79 | 395,611 | +0.06(+0.38%) |
May 02, 2017 | 15.70 | 15.79 | 15.49 | 15.73 | 591,646 | +0.01(+0.06%) |
May 01, 2017 | 15.86 | 16.09 | 15.45 | 15.72 | 847,178 | -0.06(-0.38%) |
Apr 28, 2017 | 16.01 | 16.16 | 15.65 | 15.78 | 661,511 | -0.28(-1.74%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.70 | 16.06 | 768,204 | -0.06(-0.37%) |
Apr 26, 2017 | 15.62 | 16.18 | 15.57 | 16.12 | 957,301 | +0.52(+3.33%) |
Apr 25, 2017 | 15.72 | 15.86 | 15.49 | 15.60 | 737,587 | -0.07(-0.45%) |
Apr 24, 2017 | 15.71 | 15.79 | 15.39 | 15.67 | 595,318 | +0.14(+0.90%) |
Apr 21, 2017 | 15.52 | 15.61 | 15.23 | 15.53 | 605,139 | -0.06(-0.38%) |
Apr 20, 2017 | 15.11 | 15.71 | 15.11 | 15.59 | 979,436 | +0.56(+3.73%) |
Apr 19, 2017 | 14.82 | 15.18 | 14.82 | 15.03 | 644,672 | +0.23(+1.55%) |
Apr 18, 2017 | 14.71 | 14.92 | 14.65 | 14.80 | 321,512 | +0.05(+0.34%) |
Apr 17, 2017 | 14.50 | 14.78 | 14.36 | 14.75 | 565,176 | +0.22(+1.51%) |
Apr 13, 2017 | 15.04 | 15.09 | 14.37 | 14.53 | 1,069,530 | -0.55(-3.65%) |
Apr 12, 2017 | 15.39 | 15.42 | 15.02 | 15.08 | 566,327 | -0.38(-2.46%) |
Apr 11, 2017 | 15.18 | 15.54 | 14.99 | 15.46 | 710,863 | +0.23(+1.51%) |
Apr 10, 2017 | 15.00 | 15.39 | 15.00 | 15.23 | 1,142,801 | +0.19(+1.26%) |
Apr 07, 2017 | 14.72 | 15.15 | 14.60 | 15.04 | 1,367,607 | +0.30(+2.04%) |
Apr 06, 2017 | 14.25 | 14.92 | 14.25 | 14.74 | 929,498 | +0.57(+4.02%) |
Apr 05, 2017 | 14.88 | 15.05 | 14.16 | 14.17 | 895,247 | -0.71(-4.77%) |
Apr 04, 2017 | 14.87 | 15.24 | 14.77 | 14.88 | 1,670,471 | -0.10(-0.67%) |
Apr 03, 2017 | 15.33 | 15.46 | 14.89 | 14.98 | 1,009,478 | -0.37(-2.41%) |
Mar 31, 2017 | 16.41 | 16.50 | 15.33 | 15.35 | 1,091,806 | -1.10(-6.69%) |
Mar 30, 2017 | 16.20 | 16.47 | 16.01 | 16.45 | 813,623 | +0.15(+0.92%) |
Mar 29, 2017 | 16.10 | 16.50 | 16.06 | 16.30 | 647,982 | +0.20(+1.24%) |
Mar 28, 2017 | 15.91 | 16.10 | 15.53 | 16.10 | 1,125,767 | +0.24(+1.51%) |
Mar 27, 2017 | 15.62 | 16.07 | 15.50 | 15.86 | 913,240 | -0.09(-0.56%) |
Mar 24, 2017 | 15.99 | 16.00 | 15.73 | 15.95 | 363,452 | -0.11(-0.68%) |
Mar 23, 2017 | 15.75 | 16.30 | 15.57 | 16.06 | 899,238 | +0.35(+2.23%) |
Mar 22, 2017 | 15.00 | 15.78 | 14.96 | 15.71 | 1,801,123 | +0.01(+0.06%) |
Mar 21, 2017 | 17.32 | 17.35 | 15.58 | 15.70 | 3,840,060 | +0.17(+1.09%) |
Mar 20, 2017 | 16.48 | 16.77 | 15.52 | 15.53 | 1,538,108 | -0.95(-5.76%) |
Mar 17, 2017 | 16.15 | 16.49 | 16.10 | 16.48 | 1,333,797 | +0.29(+1.79%) |
Mar 16, 2017 | 16.50 | 16.60 | 16.14 | 16.19 | 536,389 | -0.15(-0.92%) |
Mar 15, 2017 | 16.13 | 16.39 | 15.87 | 16.34 | 734,098 | +0.23(+1.46%) |
Mar 14, 2017 | 15.86 | 16.13 | 15.60 | 16.11 | 901,151 | +0.12(+0.72%) |
Mar 13, 2017 | 16.13 | 16.17 | 15.73 | 15.99 | 613,320 | -0.12(-0.74%) |
Mar 10, 2017 | 15.95 | 16.24 | 15.76 | 16.11 | 619,494 | +0.27(+1.70%) |
Mar 09, 2017 | 16.48 | 16.68 | 15.79 | 15.84 | 1,054,885 | -0.75(-4.52%) |
Mar 08, 2017 | 16.49 | 16.85 | 16.43 | 16.59 | 424,817 | +0.08(+0.48%) |
Mar 07, 2017 | 16.60 | 16.80 | 16.46 | 16.51 | 291,344 | -0.18(-1.08%) |
Mar 06, 2017 | 16.55 | 16.72 | 16.34 | 16.69 | 406,933 | +0.09(+0.54%) |
Mar 03, 2017 | 16.90 | 17.14 | 16.39 | 16.60 | 390,701 | -0.34(-2.01%) |
Mar 02, 2017 | 16.70 | 17.16 | 16.36 | 16.94 | 483,381 | +0.19(+1.13%) |