Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.30 | 15.30 | 14.75 | 15.15 | 73,808 | -0.05(-0.33%) |
May 30, 2017 | 15.90 | 15.95 | 15.10 | 15.20 | 108,132 | -0.75(-4.70%) |
May 26, 2017 | 15.85 | 16.00 | 15.60 | 15.95 | 109,435 | +0.10(+0.63%) |
May 25, 2017 | 15.95 | 15.98 | 15.65 | 15.85 | 101,922 | +0.00(+0.00%) |
May 24, 2017 | 16.10 | 16.20 | 15.80 | 15.85 | 93,381 | -0.20(-1.25%) |
May 23, 2017 | 16.05 | 16.20 | 15.30 | 16.05 | 159,402 | +0.10(+0.63%) |
May 22, 2017 | 14.90 | 16.05 | 14.90 | 15.95 | 272,084 | +1.05(+7.05%) |
May 19, 2017 | 14.20 | 15.00 | 14.20 | 14.90 | 137,667 | +0.70(+4.93%) |
May 18, 2017 | 14.40 | 14.65 | 14.15 | 14.20 | 172,869 | -0.30(-2.07%) |
May 17, 2017 | 14.70 | 14.83 | 14.20 | 14.50 | 178,175 | -0.35(-2.36%) |
May 16, 2017 | 15.00 | 15.43 | 14.75 | 14.85 | 131,468 | +0.05(+0.34%) |
May 15, 2017 | 14.60 | 14.88 | 14.55 | 14.80 | 140,375 | +0.30(+2.07%) |
May 12, 2017 | 15.00 | 15.25 | 14.45 | 14.50 | 302,722 | -0.50(-3.33%) |
May 11, 2017 | 14.90 | 15.45 | 14.75 | 15.00 | 245,522 | +0.05(+0.33%) |
May 10, 2017 | 13.95 | 15.18 | 13.60 | 14.95 | 893,506 | +1.45(+10.74%) |
May 09, 2017 | 13.70 | 13.85 | 13.30 | 13.50 | 141,570 | -0.15(-1.10%) |
May 08, 2017 | 13.70 | 13.90 | 13.65 | 13.65 | 87,325 | -0.10(-0.73%) |
May 05, 2017 | 13.70 | 13.85 | 13.60 | 13.75 | 108,047 | +0.00(+0.00%) |
May 04, 2017 | 13.80 | 13.90 | 13.57 | 13.75 | 47,199 | +0.05(+0.36%) |
May 03, 2017 | 13.70 | 13.80 | 13.50 | 13.70 | 94,568 | -0.05(-0.36%) |
May 02, 2017 | 13.65 | 13.75 | 13.55 | 13.75 | 86,745 | +0.05(+0.36%) |
May 01, 2017 | 13.80 | 13.80 | 13.50 | 13.70 | 92,588 | +0.05(+0.37%) |
Apr 28, 2017 | 14.20 | 14.20 | 13.65 | 13.65 | 150,523 | -0.50(-3.53%) |
Apr 27, 2017 | 14.35 | 14.40 | 13.85 | 14.15 | 362,831 | -0.20(-1.39%) |
Apr 26, 2017 | 14.10 | 14.55 | 14.10 | 14.35 | 160,496 | +0.20(+1.41%) |
Apr 25, 2017 | 14.05 | 14.30 | 14.05 | 14.15 | 105,263 | +0.20(+1.43%) |
Apr 24, 2017 | 14.05 | 14.10 | 13.90 | 13.95 | 94,680 | +0.10(+0.72%) |
Apr 21, 2017 | 13.90 | 13.98 | 13.55 | 13.85 | 119,592 | -0.10(-0.72%) |
Apr 20, 2017 | 14.00 | 14.07 | 13.80 | 13.95 | 65,206 | +0.05(+0.36%) |
Apr 19, 2017 | 13.80 | 14.20 | 13.70 | 13.90 | 151,239 | +0.20(+1.46%) |
Apr 18, 2017 | 13.65 | 13.80 | 13.55 | 13.70 | 52,783 | +0.00(+0.00%) |
Apr 17, 2017 | 13.65 | 13.75 | 13.40 | 13.70 | 67,184 | +0.10(+0.74%) |
Apr 13, 2017 | 13.60 | 13.80 | 13.20 | 13.60 | 124,280 | +0.00(+0.00%) |
Apr 12, 2017 | 13.95 | 13.95 | 13.60 | 13.60 | 84,079 | -0.40(-2.86%) |
Apr 11, 2017 | 13.70 | 14.10 | 13.55 | 14.00 | 256,379 | +0.25(+1.82%) |
Apr 10, 2017 | 14.00 | 14.18 | 13.60 | 13.75 | 145,374 | -0.25(-1.79%) |
Apr 07, 2017 | 14.20 | 14.20 | 13.55 | 14.00 | 169,335 | +0.45(+3.32%) |
Apr 06, 2017 | 13.20 | 13.60 | 13.15 | 13.55 | 163,593 | +0.30(+2.26%) |
Apr 05, 2017 | 13.35 | 13.56 | 13.12 | 13.25 | 103,149 | -0.10(-0.75%) |
Apr 04, 2017 | 13.50 | 13.55 | 13.05 | 13.35 | 98,381 | -0.20(-1.48%) |
Apr 03, 2017 | 13.95 | 13.95 | 13.40 | 13.55 | 87,071 | -0.35(-2.52%) |
Mar 31, 2017 | 13.82 | 14.00 | 13.70 | 13.90 | 106,207 | +0.05(+0.36%) |
Mar 30, 2017 | 13.85 | 14.00 | 13.75 | 13.85 | 74,113 | +0.05(+0.36%) |
Mar 29, 2017 | 13.80 | 14.05 | 13.75 | 13.80 | 64,844 | -0.05(-0.36%) |
Mar 28, 2017 | 13.85 | 14.03 | 13.60 | 13.85 | 73,198 | -0.05(-0.36%) |
Mar 27, 2017 | 13.75 | 14.15 | 13.65 | 13.90 | 267,922 | -0.05(-0.36%) |
Mar 24, 2017 | 13.80 | 14.30 | 13.30 | 13.95 | 278,357 | +0.15(+1.09%) |
Mar 23, 2017 | 13.60 | 14.20 | 13.55 | 13.80 | 416,700 | +0.20(+1.47%) |
Mar 22, 2017 | 13.60 | 13.75 | 13.40 | 13.60 | 79,690 | -0.05(-0.37%) |
Mar 21, 2017 | 13.95 | 14.00 | 13.50 | 13.65 | 115,196 | -0.35(-2.50%) |
Mar 20, 2017 | 14.25 | 14.35 | 13.85 | 14.00 | 117,367 | -0.20(-1.41%) |
Mar 17, 2017 | 14.15 | 14.30 | 14.05 | 14.20 | 232,059 | +0.00(+0.00%) |
Mar 16, 2017 | 14.15 | 14.43 | 14.05 | 14.20 | 420,557 | +0.05(+0.35%) |
Mar 15, 2017 | 14.30 | 14.30 | 14.05 | 14.15 | 91,941 | -0.15(-1.05%) |
Mar 14, 2017 | 14.25 | 14.35 | 14.05 | 14.30 | 126,705 | -0.05(-0.35%) |
Mar 13, 2017 | 14.25 | 14.45 | 14.05 | 14.35 | 218,149 | +0.05(+0.35%) |
Mar 10, 2017 | 14.50 | 14.60 | 14.15 | 14.30 | 140,962 | -0.15(-1.04%) |
Mar 09, 2017 | 14.50 | 14.80 | 14.25 | 14.45 | 125,758 | -0.05(-0.34%) |
Mar 08, 2017 | 14.55 | 14.65 | 14.38 | 14.50 | 99,690 | +0.00(+0.00%) |
Mar 07, 2017 | 14.70 | 14.95 | 14.45 | 14.50 | 184,039 | -0.25(-1.69%) |
Mar 06, 2017 | 14.55 | 15.00 | 14.15 | 14.75 | 521,825 | +0.20(+1.37%) |
Mar 03, 2017 | 14.75 | 14.80 | 14.35 | 14.55 | 174,007 | -0.25(-1.69%) |
Mar 02, 2017 | 14.75 | 14.80 | 14.35 | 14.80 | 257,142 | +0.00(+0.00%) |