Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.01 | 15.08 | 14.90 | 15.05 | 1,150,926 | +0.09(+0.62%) |
May 30, 2017 | 14.96 | 15.02 | 14.85 | 14.96 | 794,260 | +0.06(+0.37%) |
May 26, 2017 | 14.93 | 14.93 | 14.77 | 14.90 | 528,695 | +0.33(+2.28%) |
May 25, 2017 | 14.71 | 14.71 | 14.49 | 14.57 | 696,983 | -0.12(-0.79%) |
May 24, 2017 | 14.58 | 14.79 | 14.54 | 14.68 | 766,701 | +0.18(+1.22%) |
May 23, 2017 | 14.51 | 14.59 | 14.43 | 14.51 | 769,222 | -0.01(-0.05%) |
May 22, 2017 | 14.35 | 14.59 | 14.35 | 14.51 | 656,660 | +0.17(+1.19%) |
May 19, 2017 | 14.16 | 14.41 | 14.12 | 14.34 | 1,273,072 | +0.22(+1.54%) |
May 18, 2017 | 14.27 | 14.30 | 14.05 | 14.13 | 1,697,267 | -0.18(-1.29%) |
May 17, 2017 | 14.59 | 14.60 | 14.27 | 14.31 | 1,089,670 | -0.34(-2.35%) |
May 16, 2017 | 14.83 | 14.85 | 14.59 | 14.66 | 924,543 | +0.04(+0.27%) |
May 15, 2017 | 14.51 | 14.70 | 14.45 | 14.62 | 1,063,914 | +0.18(+1.23%) |
May 12, 2017 | 14.31 | 14.51 | 14.27 | 14.44 | 805,105 | +0.15(+1.06%) |
May 11, 2017 | 14.35 | 14.35 | 14.22 | 14.29 | 673,737 | -0.07(-0.45%) |
May 10, 2017 | 14.43 | 14.43 | 14.27 | 14.35 | 702,809 | -0.02(-0.13%) |
May 09, 2017 | 14.54 | 14.54 | 14.31 | 14.37 | 988,106 | -0.12(-0.80%) |
May 08, 2017 | 14.61 | 14.63 | 14.36 | 14.49 | 927,368 | -0.03(-0.20%) |
May 05, 2017 | 14.18 | 14.55 | 14.13 | 14.51 | 789,185 | +0.42(+3.01%) |
May 04, 2017 | 14.20 | 14.26 | 14.05 | 14.09 | 796,458 | -0.08(-0.59%) |
May 03, 2017 | 14.25 | 14.32 | 14.17 | 14.17 | 835,701 | -0.08(-0.53%) |
May 02, 2017 | 14.24 | 14.26 | 14.15 | 14.25 | 675,661 | +0.02(+0.13%) |
May 01, 2017 | 14.35 | 14.43 | 14.22 | 14.23 | 804,102 | -0.03(-0.18%) |
Apr 28, 2017 | 14.17 | 14.31 | 14.12 | 14.26 | 554,185 | +0.09(+0.67%) |
Apr 27, 2017 | 14.23 | 14.23 | 14.07 | 14.16 | 529,014 | -0.00(-0.03%) |
Apr 26, 2017 | 14.38 | 14.38 | 14.16 | 14.17 | 969,060 | -0.18(-1.26%) |
Apr 25, 2017 | 14.30 | 14.37 | 14.18 | 14.35 | 933,863 | +0.10(+0.71%) |
Apr 24, 2017 | 14.41 | 14.60 | 14.13 | 14.25 | 1,855,247 | +0.28(+2.00%) |
Apr 21, 2017 | 14.04 | 14.04 | 13.89 | 13.97 | 429,008 | +0.02(+0.13%) |
Apr 20, 2017 | 13.99 | 13.99 | 13.86 | 13.95 | 689,875 | +0.00(+0.03%) |
Apr 19, 2017 | 14.04 | 14.05 | 13.88 | 13.95 | 683,987 | -0.11(-0.75%) |
Apr 18, 2017 | 14.27 | 14.28 | 14.04 | 14.05 | 791,537 | -0.22(-1.57%) |
Apr 17, 2017 | 14.18 | 14.38 | 14.16 | 14.28 | 851,271 | +0.12(+0.84%) |
Apr 13, 2017 | 14.09 | 14.20 | 14.06 | 14.16 | 1,562,859 | +0.07(+0.51%) |
Apr 12, 2017 | 13.91 | 14.10 | 13.91 | 14.08 | 757,226 | +0.14(+1.04%) |
Apr 11, 2017 | 13.89 | 13.98 | 13.85 | 13.94 | 736,656 | +0.05(+0.34%) |
Apr 10, 2017 | 13.71 | 13.93 | 13.71 | 13.89 | 785,849 | +0.13(+0.97%) |
Apr 07, 2017 | 13.79 | 13.87 | 13.72 | 13.76 | 1,149,969 | -0.03(-0.21%) |
Apr 06, 2017 | 13.84 | 13.87 | 13.78 | 13.79 | 1,309,009 | -0.08(-0.55%) |
Apr 05, 2017 | 13.90 | 13.92 | 13.78 | 13.86 | 1,133,370 | -0.02(-0.16%) |
Apr 04, 2017 | 13.97 | 14.00 | 13.82 | 13.88 | 1,136,316 | -0.07(-0.49%) |
Apr 03, 2017 | 13.97 | 14.00 | 13.86 | 13.95 | 1,119,913 | -0.05(-0.36%) |
Mar 31, 2017 | 14.05 | 14.09 | 13.96 | 14.00 | 804,243 | -0.00(-0.03%) |
Mar 30, 2017 | 14.10 | 14.14 | 13.98 | 14.01 | 877,786 | -0.09(-0.64%) |
Mar 29, 2017 | 14.08 | 14.21 | 13.99 | 14.10 | 1,339,162 | +0.05(+0.39%) |
Mar 28, 2017 | 14.04 | 14.10 | 13.99 | 14.04 | 1,517,717 | +0.05(+0.36%) |
Mar 27, 2017 | 13.85 | 14.11 | 13.82 | 13.99 | 1,289,560 | +0.13(+0.91%) |
Mar 24, 2017 | 13.62 | 13.89 | 13.62 | 13.87 | 656,806 | +0.26(+1.89%) |
Mar 23, 2017 | 13.62 | 13.78 | 13.55 | 13.61 | 951,332 | -0.02(-0.16%) |
Mar 22, 2017 | 13.40 | 13.67 | 13.37 | 13.63 | 1,352,301 | +0.24(+1.78%) |
Mar 21, 2017 | 13.36 | 13.44 | 13.34 | 13.39 | 604,010 | +0.08(+0.63%) |
Mar 20, 2017 | 13.31 | 13.35 | 13.25 | 13.31 | 590,266 | +0.00(+0.00%) |
Mar 17, 2017 | 13.31 | 13.33 | 13.22 | 13.31 | 1,077,158 | +0.01(+0.08%) |
Mar 16, 2017 | 13.32 | 13.33 | 13.24 | 13.30 | 829,234 | +0.06(+0.44%) |
Mar 15, 2017 | 13.12 | 13.28 | 13.10 | 13.24 | 651,860 | +0.12(+0.91%) |
Mar 14, 2017 | 13.10 | 13.20 | 13.05 | 13.12 | 800,084 | +0.00(+0.03%) |
Mar 13, 2017 | 13.03 | 13.13 | 12.98 | 13.12 | 576,362 | +0.12(+0.92%) |
Mar 10, 2017 | 12.91 | 13.06 | 12.91 | 13.00 | 768,355 | +0.12(+0.93%) |
Mar 09, 2017 | 12.80 | 12.90 | 12.80 | 12.88 | 534,515 | +0.02(+0.17%) |
Mar 08, 2017 | 12.86 | 12.94 | 12.80 | 12.86 | 574,084 | -0.01(-0.11%) |
Mar 07, 2017 | 12.80 | 12.88 | 12.78 | 12.87 | 469,566 | +0.01(+0.06%) |
Mar 06, 2017 | 13.01 | 13.01 | 12.79 | 12.86 | 637,818 | -0.11(-0.84%) |
Mar 03, 2017 | 12.88 | 13.00 | 12.82 | 12.97 | 975,586 | +0.07(+0.51%) |
Mar 02, 2017 | 13.00 | 13.10 | 12.88 | 12.91 | 1,202,268 | -0.13(-1.00%) |