Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.33 | 15.45 | 15.12 | 15.34 | 790,408 | +0.01(+0.07%) |
May 30, 2017 | 15.53 | 15.64 | 15.33 | 15.33 | 644,355 | -0.28(-1.81%) |
May 26, 2017 | 15.70 | 15.80 | 15.59 | 15.62 | 721,921 | -0.07(-0.43%) |
May 25, 2017 | 15.72 | 15.82 | 15.55 | 15.68 | 485,735 | -0.06(-0.36%) |
May 24, 2017 | 15.64 | 15.82 | 15.59 | 15.74 | 412,219 | +0.08(+0.49%) |
May 23, 2017 | 15.54 | 15.76 | 15.48 | 15.66 | 461,323 | +0.03(+0.16%) |
May 22, 2017 | 15.68 | 15.69 | 15.49 | 15.64 | 1,381,176 | +0.03(+0.20%) |
May 19, 2017 | 15.59 | 15.73 | 15.46 | 15.61 | 893,719 | +0.11(+0.73%) |
May 18, 2017 | 15.33 | 15.53 | 15.18 | 15.49 | 544,929 | +0.08(+0.50%) |
May 17, 2017 | 15.56 | 15.73 | 15.38 | 15.42 | 860,325 | -0.25(-1.58%) |
May 16, 2017 | 15.84 | 15.88 | 15.60 | 15.66 | 564,367 | -0.09(-0.59%) |
May 15, 2017 | 15.95 | 15.95 | 15.69 | 15.76 | 474,284 | +0.07(+0.43%) |
May 12, 2017 | 15.78 | 15.94 | 15.64 | 15.69 | 612,785 | -0.12(-0.75%) |
May 11, 2017 | 15.77 | 16.03 | 15.77 | 15.81 | 1,635,852 | +0.05(+0.33%) |
May 10, 2017 | 15.40 | 15.88 | 15.39 | 15.76 | 1,514,765 | +0.32(+2.07%) |
May 09, 2017 | 15.44 | 15.46 | 15.31 | 15.44 | 753,341 | -0.07(-0.43%) |
May 08, 2017 | 15.36 | 15.50 | 15.27 | 15.50 | 1,081,188 | +0.07(+0.43%) |
May 05, 2017 | 14.84 | 15.50 | 14.56 | 15.44 | 1,970,030 | +0.55(+3.68%) |
May 04, 2017 | 14.91 | 15.20 | 14.74 | 14.89 | 2,582,581 | +0.23(+1.54%) |
May 03, 2017 | 14.88 | 15.00 | 14.60 | 14.66 | 2,031,046 | -0.21(-1.41%) |
May 02, 2017 | 14.92 | 15.10 | 14.83 | 14.87 | 1,559,108 | -0.03(-0.20%) |
May 01, 2017 | 15.26 | 15.26 | 14.82 | 14.90 | 1,816,806 | -0.30(-1.97%) |
Apr 28, 2017 | 15.34 | 15.45 | 15.11 | 15.20 | 1,106,653 | -0.06(-0.36%) |
Apr 27, 2017 | 15.40 | 15.44 | 15.02 | 15.26 | 2,107,824 | -0.25(-1.61%) |
Apr 26, 2017 | 15.49 | 15.61 | 15.38 | 15.51 | 1,717,086 | +0.02(+0.13%) |
Apr 25, 2017 | 15.23 | 15.52 | 15.11 | 15.49 | 3,467,389 | +0.40(+2.62%) |
Apr 24, 2017 | 15.17 | 15.20 | 15.04 | 15.09 | 831,678 | -0.03(-0.17%) |
Apr 21, 2017 | 15.12 | 15.23 | 15.02 | 15.12 | 1,003,455 | +0.00(+0.00%) |
Apr 20, 2017 | 14.96 | 15.21 | 14.95 | 15.12 | 1,083,170 | +0.11(+0.73%) |
Apr 19, 2017 | 15.11 | 15.13 | 14.95 | 15.01 | 1,656,835 | -0.15(-0.99%) |
Apr 18, 2017 | 14.95 | 15.26 | 14.88 | 15.16 | 1,935,762 | +0.13(+0.83%) |
Apr 17, 2017 | 14.93 | 15.11 | 14.86 | 15.03 | 2,172,109 | +0.10(+0.67%) |
Apr 13, 2017 | 15.00 | 15.02 | 14.81 | 14.93 | 1,487,601 | -0.02(-0.10%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.82 | 14.95 | 2,390,169 | -0.02(-0.10%) |
Apr 11, 2017 | 14.80 | 14.96 | 14.59 | 14.96 | 2,704,571 | -0.01(-0.07%) |
Apr 10, 2017 | 14.89 | 15.12 | 14.74 | 14.97 | 2,642,053 | +0.27(+1.80%) |
Apr 07, 2017 | 14.47 | 14.98 | 14.39 | 14.71 | 8,918,942 | +0.36(+2.47%) |
Apr 06, 2017 | 13.96 | 14.76 | 13.31 | 14.35 | 22,239,042 | +2.42(+20.24%) |
Apr 05, 2017 | 12.11 | 12.18 | 11.86 | 11.94 | 1,013,236 | -0.10(-0.87%) |
Apr 04, 2017 | 12.13 | 12.20 | 12.00 | 12.04 | 761,419 | -0.04(-0.33%) |
Apr 03, 2017 | 12.06 | 12.17 | 11.86 | 12.08 | 1,079,056 | -0.01(-0.08%) |
Mar 31, 2017 | 11.88 | 12.18 | 11.86 | 12.09 | 1,279,418 | +0.31(+2.59%) |
Mar 30, 2017 | 11.88 | 12.05 | 11.76 | 11.79 | 1,666,676 | -0.32(-2.60%) |
Mar 29, 2017 | 12.01 | 12.30 | 12.01 | 12.10 | 1,207,147 | +0.10(+0.83%) |
Mar 28, 2017 | 12.01 | 12.21 | 12.00 | 12.00 | 767,665 | +0.02(+0.17%) |
Mar 27, 2017 | 12.10 | 12.24 | 11.90 | 11.98 | 722,228 | -0.21(-1.72%) |
Mar 24, 2017 | 12.21 | 12.36 | 12.06 | 12.19 | 609,397 | +0.02(+0.16%) |
Mar 23, 2017 | 12.00 | 12.32 | 11.96 | 12.17 | 602,307 | +0.17(+1.38%) |
Mar 22, 2017 | 12.01 | 12.06 | 11.76 | 12.01 | 792,256 | +0.03(+0.25%) |
Mar 21, 2017 | 12.24 | 12.25 | 11.88 | 11.98 | 1,255,331 | -0.13(-1.07%) |
Mar 20, 2017 | 12.21 | 12.31 | 12.01 | 12.11 | 982,305 | -0.23(-1.87%) |
Mar 17, 2017 | 12.38 | 12.48 | 12.21 | 12.34 | 879,093 | +0.04(+0.33%) |
Mar 16, 2017 | 12.26 | 12.40 | 12.16 | 12.30 | 559,196 | +0.04(+0.33%) |
Mar 15, 2017 | 12.17 | 12.32 | 12.06 | 12.26 | 791,120 | +0.17(+1.36%) |
Mar 14, 2017 | 12.01 | 12.16 | 11.85 | 12.09 | 911,073 | +0.03(+0.25%) |
Mar 13, 2017 | 12.01 | 12.29 | 12.01 | 12.06 | 1,040,757 | +0.10(+0.84%) |
Mar 10, 2017 | 11.78 | 12.02 | 11.78 | 11.96 | 1,213,623 | +0.28(+2.40%) |
Mar 09, 2017 | 11.85 | 11.88 | 11.56 | 11.68 | 1,720,398 | -0.18(-1.52%) |
Mar 08, 2017 | 12.14 | 12.19 | 11.76 | 11.86 | 2,219,446 | -0.36(-2.95%) |
Mar 07, 2017 | 12.48 | 12.60 | 12.08 | 12.22 | 2,301,829 | -0.32(-2.51%) |
Mar 06, 2017 | 12.64 | 12.66 | 12.42 | 12.54 | 1,685,271 | -0.11(-0.83%) |
Mar 03, 2017 | 12.66 | 12.85 | 12.53 | 12.64 | 1,138,562 | -0.05(-0.39%) |
Mar 02, 2017 | 12.46 | 12.79 | 12.23 | 12.69 | 1,677,062 | +0.18(+1.44%) |