Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.76 | 15.25 | 14.54 | 14.75 | 894 | -0.25(-1.67%) |
May 30, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 597 | +0.38(+2.60%) |
May 26, 2017 | 15.00 | 15.00 | 14.62 | 14.62 | 228 | -0.38(-2.53%) |
May 25, 2017 | 14.53 | 15.00 | 14.53 | 15.00 | 2,608 | -0.00(-0.00%) |
May 24, 2017 | 15.25 | 15.50 | 15.00 | 15.00 | 2,747 | -0.50(-3.23%) |
May 23, 2017 | 15.32 | 15.50 | 15.32 | 15.50 | 100 | +0.17(+1.10%) |
May 22, 2017 | 15.50 | 15.50 | 15.33 | 15.33 | 72 | -0.16(-1.05%) |
May 19, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 221 | +0.16(+1.03%) |
May 18, 2017 | 15.25 | 15.34 | 15.25 | 15.34 | 532 | -0.16(-1.05%) |
May 17, 2017 | 15.50 | 15.50 | 15.00 | 15.50 | 1,931 | -0.04(-0.26%) |
May 16, 2017 | 15.25 | 15.58 | 15.25 | 15.54 | 690 | +0.04(+0.26%) |
May 15, 2017 | 16.25 | 16.25 | 15.50 | 15.50 | 1,814 | -0.25(-1.59%) |
May 12, 2017 | 15.25 | 16.00 | 15.25 | 15.75 | 1,579 | +0.25(+1.61%) |
May 11, 2017 | 15.25 | 15.71 | 15.25 | 15.50 | 902 | -0.25(-1.59%) |
May 10, 2017 | 15.50 | 15.75 | 15.25 | 15.75 | 642 | +0.00(+0.00%) |
May 09, 2017 | 16.00 | 16.00 | 15.55 | 15.75 | 2,050 | -0.50(-3.08%) |
May 08, 2017 | 15.50 | 17.23 | 15.50 | 16.25 | 4,813 | +0.25(+1.56%) |
May 05, 2017 | 16.00 | 16.00 | 15.50 | 16.00 | 256 | +0.00(+0.00%) |
May 04, 2017 | 15.25 | 16.00 | 15.25 | 16.00 | 243 | +0.00(+0.00%) |
May 03, 2017 | 15.50 | 16.00 | 15.50 | 16.00 | 2,894 | +0.25(+1.59%) |
May 02, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 83 | -0.25(-1.56%) |
May 01, 2017 | 16.00 | 16.00 | 15.50 | 16.00 | 2,818 | +0.00(+0.00%) |
Apr 28, 2017 | 14.75 | 16.00 | 14.75 | 16.00 | 2,772 | +1.50(+10.34%) |
Apr 27, 2017 | 14.50 | 14.92 | 14.50 | 14.50 | 1,606 | -0.25(-1.69%) |
Apr 26, 2017 | 15.00 | 15.00 | 14.50 | 14.75 | 3,860 | +0.00(+0.00%) |
Apr 25, 2017 | 14.25 | 15.25 | 14.25 | 14.75 | 9,754 | +0.50(+3.51%) |
Apr 24, 2017 | 14.50 | 14.75 | 13.75 | 14.25 | 2,276 | -0.25(-1.72%) |
Apr 21, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 428 | +0.00(+0.00%) |
Apr 20, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,443 | +0.00(+0.00%) |
Apr 19, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,878 | +0.18(+1.25%) |
Apr 18, 2017 | 14.25 | 14.49 | 14.25 | 14.32 | 945 | -0.18(-1.23%) |
Apr 17, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,683 | +0.25(+1.75%) |
Apr 13, 2017 | 14.25 | 14.37 | 14.25 | 14.25 | 336 | +0.00(+0.00%) |
Apr 12, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 538 | +0.00(+0.00%) |
Apr 11, 2017 | 14.50 | 14.50 | 14.25 | 14.25 | 6,725 | -0.25(-1.72%) |
Apr 10, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 61 | -0.25(-1.69%) |
Apr 07, 2017 | 14.75 | 14.75 | 14.25 | 14.75 | 1,745 | +0.05(+0.33%) |
Apr 06, 2017 | 14.00 | 15.00 | 14.00 | 14.70 | 5,002 | +0.58(+4.08%) |
Apr 05, 2017 | 14.00 | 14.12 | 14.00 | 14.12 | 240 | +0.12(+0.89%) |
Apr 04, 2017 | 14.25 | 14.25 | 14.00 | 14.00 | 3,934 | +0.25(+1.82%) |
Apr 03, 2017 | 14.00 | 14.47 | 13.75 | 13.75 | 225 | -0.50(-3.51%) |
Mar 31, 2017 | 14.00 | 14.50 | 14.00 | 14.25 | 191 | -0.25(-1.72%) |
Mar 30, 2017 | 14.46 | 14.50 | 14.00 | 14.50 | 1,515 | +0.50(+3.57%) |
Mar 29, 2017 | 14.00 | 14.50 | 14.00 | 14.00 | 2,486 | -0.00(-0.00%) |
Mar 28, 2017 | 14.00 | 14.45 | 14.00 | 14.00 | 437 | -0.21(-1.46%) |
Mar 27, 2017 | 14.47 | 14.47 | 14.21 | 14.21 | 320 | -0.54(-3.67%) |
Mar 24, 2017 | 14.00 | 14.95 | 13.75 | 14.75 | 3,118 | +0.75(+5.36%) |
Mar 23, 2017 | 12.75 | 14.00 | 12.75 | 14.00 | 7,412 | +1.00(+7.69%) |
Mar 22, 2017 | 16.00 | 16.00 | 12.75 | 13.00 | 7,193 | -1.50(-10.34%) |
Mar 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Mar 17, 2017 | 15.00 | 15.00 | 14.50 | 15.00 | 172 | +0.50(+3.45%) |
Mar 16, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 56 | -0.25(-1.69%) |
Mar 15, 2017 | 14.84 | 15.00 | 14.75 | 14.75 | 284 | -0.50(-3.28%) |
Mar 14, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 72 | +0.75(+5.17%) |
Mar 10, 2017 | 14.50 | 14.50 | 14.50 | 25 | -1.00(-6.45%) | |
Mar 09, 2017 | 16.00 | 16.00 | 14.25 | 15.50 | 6,667 | +0.25(+1.64%) |
Mar 08, 2017 | 15.00 | 15.25 | 15.00 | 15.25 | 8,342 | +0.25(+1.66%) |
Mar 07, 2017 | 16.25 | 16.25 | 15.00 | 15.00 | 1,716 | -0.75(-4.76%) |
Mar 06, 2017 | 14.68 | 16.75 | 14.50 | 15.75 | 3,595 | +1.00(+6.78%) |
Mar 03, 2017 | 14.37 | 15.00 | 14.37 | 14.75 | 3,335 | +0.50(+3.51%) |
Mar 02, 2017 | 13.62 | 14.50 | 13.62 | 14.25 | 1,623 | -0.25(-1.72%) |