Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.75 | 14.75 | 14.28 | 14.50 | 1,992,423 | -0.15(-1.02%) |
May 30, 2017 | 14.70 | 14.90 | 14.45 | 14.65 | 1,157,274 | -0.10(-0.68%) |
May 26, 2017 | 14.95 | 15.05 | 14.68 | 14.75 | 584,109 | -0.25(-1.67%) |
May 25, 2017 | 15.30 | 15.32 | 14.80 | 15.00 | 1,190,478 | -0.25(-1.64%) |
May 24, 2017 | 14.85 | 15.32 | 14.80 | 15.25 | 903,599 | +0.55(+3.74%) |
May 23, 2017 | 14.85 | 15.00 | 14.35 | 14.70 | 1,029,804 | -0.10(-0.68%) |
May 22, 2017 | 14.80 | 15.20 | 14.31 | 14.80 | 1,916,896 | -0.75(-4.82%) |
May 19, 2017 | 15.90 | 16.00 | 15.55 | 15.55 | 1,343,746 | -0.40(-2.51%) |
May 18, 2017 | 15.65 | 16.00 | 15.60 | 15.95 | 698,179 | +0.25(+1.59%) |
May 17, 2017 | 15.70 | 16.00 | 15.60 | 15.70 | 701,847 | -0.20(-1.26%) |
May 16, 2017 | 15.85 | 16.15 | 15.70 | 15.90 | 540,558 | +0.05(+0.32%) |
May 15, 2017 | 15.75 | 16.00 | 15.60 | 15.85 | 549,292 | +0.15(+0.96%) |
May 12, 2017 | 15.40 | 15.85 | 15.25 | 15.70 | 800,179 | +0.20(+1.29%) |
May 11, 2017 | 15.15 | 15.65 | 15.05 | 15.50 | 1,058,494 | +0.35(+2.31%) |
May 10, 2017 | 15.95 | 15.95 | 14.95 | 15.15 | 1,232,352 | -0.85(-5.31%) |
May 09, 2017 | 15.60 | 16.07 | 15.40 | 16.00 | 850,345 | +0.50(+3.23%) |
May 08, 2017 | 15.65 | 15.85 | 15.45 | 15.50 | 503,492 | -0.25(-1.59%) |
May 05, 2017 | 15.90 | 16.00 | 15.65 | 15.75 | 414,854 | -0.20(-1.25%) |
May 04, 2017 | 16.05 | 16.15 | 15.85 | 15.95 | 673,337 | -0.10(-0.62%) |
May 03, 2017 | 15.65 | 16.15 | 15.35 | 16.05 | 2,146,344 | +0.30(+1.90%) |
May 02, 2017 | 15.00 | 16.25 | 14.85 | 15.75 | 1,674,253 | +1.05(+7.14%) |
May 01, 2017 | 14.40 | 14.85 | 14.35 | 14.70 | 708,366 | +0.35(+2.44%) |
Apr 28, 2017 | 14.00 | 14.38 | 13.90 | 14.35 | 706,747 | +0.35(+2.50%) |
Apr 27, 2017 | 13.95 | 14.25 | 13.85 | 14.00 | 612,046 | +0.00(+0.00%) |
Apr 26, 2017 | 13.90 | 14.05 | 13.60 | 14.00 | 684,991 | +0.15(+1.08%) |
Apr 25, 2017 | 13.45 | 13.95 | 13.35 | 13.85 | 980,530 | +0.50(+3.75%) |
Apr 24, 2017 | 13.25 | 13.43 | 13.10 | 13.35 | 614,725 | +0.25(+1.91%) |
Apr 21, 2017 | 13.25 | 13.30 | 13.10 | 13.10 | 387,422 | -0.15(-1.13%) |
Apr 20, 2017 | 13.20 | 13.30 | 13.05 | 13.25 | 329,551 | +0.10(+0.76%) |
Apr 19, 2017 | 13.40 | 13.45 | 13.15 | 13.15 | 587,301 | -0.15(-1.13%) |
Apr 18, 2017 | 13.30 | 13.40 | 13.10 | 13.30 | 573,573 | +0.00(+0.00%) |
Apr 17, 2017 | 13.25 | 13.35 | 13.15 | 13.30 | 420,771 | +0.05(+0.38%) |
Apr 13, 2017 | 13.25 | 13.38 | 13.15 | 13.25 | 532,920 | +0.00(+0.00%) |
Apr 12, 2017 | 13.25 | 13.40 | 13.10 | 13.25 | 515,649 | -0.05(-0.38%) |
Apr 11, 2017 | 13.20 | 13.43 | 13.05 | 13.30 | 607,032 | +0.10(+0.76%) |
Apr 10, 2017 | 13.55 | 13.65 | 13.20 | 13.20 | 403,941 | -0.30(-2.22%) |
Apr 07, 2017 | 13.45 | 13.70 | 13.28 | 13.50 | 688,933 | -0.05(-0.37%) |
Apr 06, 2017 | 13.40 | 13.60 | 13.18 | 13.55 | 730,001 | +0.20(+1.50%) |
Apr 05, 2017 | 13.50 | 13.55 | 13.15 | 13.35 | 813,049 | -0.15(-1.11%) |
Apr 04, 2017 | 13.30 | 13.50 | 13.05 | 13.50 | 626,644 | +0.15(+1.12%) |
Apr 03, 2017 | 13.40 | 13.72 | 13.07 | 13.35 | 860,689 | +0.00(+0.00%) |
Mar 31, 2017 | 13.15 | 13.50 | 13.15 | 13.35 | 598,641 | +0.15(+1.14%) |
Mar 30, 2017 | 13.50 | 13.62 | 13.05 | 13.20 | 430,436 | -0.25(-1.86%) |
Mar 29, 2017 | 13.50 | 13.85 | 13.40 | 13.45 | 504,071 | +0.00(+0.00%) |
Mar 28, 2017 | 14.00 | 14.03 | 13.35 | 13.45 | 611,066 | -0.50(-3.58%) |
Mar 27, 2017 | 13.25 | 13.95 | 13.25 | 13.95 | 535,220 | +0.40(+2.95%) |
Mar 24, 2017 | 13.50 | 13.75 | 13.30 | 13.55 | 532,326 | +0.15(+1.12%) |
Mar 23, 2017 | 13.60 | 13.90 | 13.38 | 13.40 | 686,033 | -0.25(-1.83%) |
Mar 22, 2017 | 13.25 | 13.70 | 13.15 | 13.65 | 824,726 | +0.45(+3.41%) |
Mar 21, 2017 | 13.95 | 14.10 | 13.18 | 13.20 | 626,493 | -0.75(-5.38%) |
Mar 20, 2017 | 13.75 | 14.00 | 13.50 | 13.95 | 492,657 | +0.20(+1.45%) |
Mar 17, 2017 | 13.65 | 13.85 | 13.40 | 13.75 | 1,784,859 | -0.10(-0.72%) |
Mar 16, 2017 | 13.80 | 14.05 | 13.70 | 13.85 | 645,695 | +0.05(+0.36%) |
Mar 15, 2017 | 13.75 | 13.95 | 13.65 | 13.80 | 802,040 | +0.05(+0.36%) |
Mar 14, 2017 | 13.90 | 14.00 | 13.65 | 13.75 | 622,361 | -0.25(-1.79%) |
Mar 13, 2017 | 14.25 | 14.30 | 13.95 | 14.00 | 649,285 | -0.15(-1.06%) |
Mar 10, 2017 | 14.45 | 14.45 | 14.05 | 14.15 | 1,018,189 | -0.25(-1.74%) |
Mar 09, 2017 | 14.40 | 14.55 | 14.30 | 14.40 | 901,409 | +0.00(+0.00%) |
Mar 08, 2017 | 14.40 | 14.53 | 14.15 | 14.40 | 975,231 | +0.10(+0.70%) |
Mar 07, 2017 | 14.45 | 14.65 | 14.25 | 14.30 | 655,874 | -0.35(-2.39%) |
Mar 06, 2017 | 14.95 | 15.05 | 14.55 | 14.65 | 696,318 | -0.35(-2.33%) |
Mar 03, 2017 | 14.85 | 15.20 | 14.80 | 15.00 | 624,892 | +0.20(+1.35%) |
Mar 02, 2017 | 15.05 | 15.30 | 14.70 | 14.80 | 674,747 | -0.30(-1.99%) |