Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.74 | 14.74 | 14.51 | 14.58 | 241,679 | -0.14(-0.95%) |
May 30, 2017 | 15.07 | 15.07 | 14.71 | 14.72 | 162,100 | -0.43(-2.87%) |
May 26, 2017 | 14.80 | 15.21 | 14.80 | 15.16 | 126,615 | +0.28(+1.88%) |
May 25, 2017 | 14.80 | 14.94 | 14.80 | 14.88 | 100,548 | +0.06(+0.40%) |
May 24, 2017 | 14.97 | 15.17 | 14.74 | 14.82 | 61,236 | -0.16(-1.08%) |
May 23, 2017 | 15.17 | 15.17 | 14.96 | 14.98 | 71,882 | -0.25(-1.65%) |
May 22, 2017 | 15.36 | 15.39 | 15.10 | 15.23 | 128,787 | -0.19(-1.24%) |
May 19, 2017 | 15.14 | 15.48 | 15.14 | 15.42 | 119,790 | +0.21(+1.36%) |
May 18, 2017 | 15.03 | 15.37 | 15.03 | 15.21 | 159,901 | +0.18(+1.23%) |
May 17, 2017 | 14.69 | 15.11 | 14.35 | 15.03 | 146,699 | +0.30(+2.05%) |
May 16, 2017 | 14.75 | 15.10 | 14.70 | 14.73 | 151,074 | +0.01(+0.10%) |
May 15, 2017 | 15.15 | 15.24 | 14.71 | 14.71 | 87,833 | -0.35(-2.30%) |
May 12, 2017 | 15.50 | 15.67 | 15.04 | 15.06 | 54,880 | -0.42(-2.71%) |
May 11, 2017 | 15.44 | 15.57 | 15.21 | 15.48 | 81,110 | -0.08(-0.52%) |
May 10, 2017 | 15.11 | 16.10 | 15.11 | 15.56 | 346,427 | +0.91(+6.24%) |
May 09, 2017 | 14.60 | 14.77 | 14.50 | 14.65 | 150,607 | +0.06(+0.40%) |
May 08, 2017 | 14.65 | 14.78 | 14.54 | 14.59 | 74,146 | -0.12(-0.80%) |
May 05, 2017 | 14.63 | 14.76 | 14.57 | 14.71 | 94,154 | +0.10(+0.66%) |
May 04, 2017 | 14.47 | 14.77 | 14.47 | 14.61 | 201,812 | +0.14(+0.97%) |
May 03, 2017 | 14.49 | 14.65 | 14.40 | 14.47 | 71,658 | -0.09(-0.61%) |
May 02, 2017 | 14.36 | 14.75 | 14.36 | 14.56 | 136,431 | +0.20(+1.39%) |
May 01, 2017 | 14.34 | 14.40 | 14.32 | 14.36 | 70,611 | +0.11(+0.78%) |
Apr 28, 2017 | 14.45 | 14.45 | 14.23 | 14.25 | 148,170 | -0.15(-1.07%) |
Apr 27, 2017 | 14.42 | 14.45 | 14.37 | 14.40 | 62,716 | -0.02(-0.15%) |
Apr 26, 2017 | 14.26 | 14.48 | 14.26 | 14.43 | 125,805 | +0.12(+0.82%) |
Apr 25, 2017 | 14.24 | 14.45 | 14.17 | 14.31 | 166,448 | +0.16(+1.15%) |
Apr 24, 2017 | 14.19 | 14.23 | 14.08 | 14.15 | 156,365 | +0.04(+0.26%) |
Apr 21, 2017 | 13.95 | 14.15 | 13.93 | 14.11 | 184,866 | +0.11(+0.79%) |
Apr 20, 2017 | 13.97 | 14.43 | 13.90 | 14.00 | 346,522 | +0.03(+0.21%) |
Apr 19, 2017 | 13.99 | 14.06 | 13.92 | 13.97 | 91,596 | -0.04(-0.26%) |
Apr 18, 2017 | 13.86 | 14.09 | 13.79 | 14.01 | 498,055 | +0.09(+0.64%) |
Apr 17, 2017 | 13.78 | 14.02 | 13.78 | 13.92 | 94,534 | +0.18(+1.34%) |
Apr 13, 2017 | 13.77 | 13.87 | 13.60 | 13.73 | 98,936 | -0.13(-0.90%) |
Apr 12, 2017 | 14.10 | 14.10 | 13.84 | 13.86 | 98,556 | -0.29(-2.08%) |
Apr 11, 2017 | 14.13 | 14.27 | 14.09 | 14.15 | 166,061 | +0.02(+0.16%) |
Apr 10, 2017 | 13.84 | 14.26 | 13.84 | 14.13 | 139,644 | +0.23(+1.64%) |
Apr 07, 2017 | 14.02 | 14.02 | 13.84 | 13.90 | 135,936 | -0.09(-0.63%) |
Apr 06, 2017 | 13.78 | 14.01 | 13.76 | 13.99 | 208,271 | +0.19(+1.39%) |
Apr 05, 2017 | 13.81 | 14.01 | 13.74 | 13.80 | 281,180 | -0.07(-0.53%) |
Apr 04, 2017 | 14.12 | 14.15 | 13.69 | 13.87 | 326,450 | -0.26(-1.83%) |
Apr 03, 2017 | 14.08 | 14.18 | 13.82 | 14.13 | 288,820 | +0.04(+0.26%) |
Mar 31, 2017 | 14.14 | 14.16 | 13.92 | 14.09 | 196,360 | -0.07(-0.47%) |
Mar 30, 2017 | 14.02 | 14.18 | 13.93 | 14.16 | 187,943 | +0.06(+0.42%) |
Mar 29, 2017 | 14.01 | 14.39 | 13.47 | 14.10 | 655,353 | -0.94(-6.27%) |
Mar 28, 2017 | 14.62 | 15.07 | 14.51 | 15.05 | 288,446 | +0.42(+2.87%) |
Mar 27, 2017 | 14.50 | 14.66 | 14.26 | 14.63 | 134,388 | -0.01(-0.05%) |
Mar 24, 2017 | 14.63 | 14.71 | 14.56 | 14.63 | 77,877 | +0.01(+0.05%) |
Mar 23, 2017 | 14.62 | 14.71 | 14.36 | 14.63 | 125,205 | -0.01(-0.05%) |
Mar 22, 2017 | 14.46 | 14.65 | 14.36 | 14.63 | 141,136 | +0.12(+0.81%) |
Mar 21, 2017 | 14.08 | 14.56 | 14.04 | 14.51 | 264,952 | +0.46(+3.31%) |
Mar 20, 2017 | 13.92 | 14.13 | 13.92 | 14.05 | 146,939 | +0.12(+0.85%) |
Mar 17, 2017 | 13.92 | 14.15 | 13.77 | 13.93 | 959,543 | -0.05(-0.37%) |
Mar 16, 2017 | 13.97 | 14.03 | 13.87 | 13.98 | 229,183 | +0.07(+0.53%) |
Mar 15, 2017 | 13.70 | 13.91 | 13.68 | 13.91 | 439,078 | +0.22(+1.62%) |
Mar 14, 2017 | 13.75 | 13.92 | 13.66 | 13.69 | 387,734 | -0.14(-1.01%) |
Mar 13, 2017 | 13.69 | 13.90 | 13.69 | 13.83 | 857,869 | +0.21(+1.52%) |
Mar 10, 2017 | 13.61 | 13.67 | 13.53 | 13.62 | 157,872 | +0.13(+0.98%) |
Mar 09, 2017 | 13.55 | 13.63 | 13.36 | 13.49 | 114,170 | +0.01(+0.11%) |
Mar 08, 2017 | 13.63 | 13.76 | 13.48 | 13.48 | 105,973 | -0.13(-0.92%) |
Mar 07, 2017 | 13.95 | 14.00 | 13.31 | 13.60 | 379,924 | -0.23(-1.65%) |
Mar 06, 2017 | 13.80 | 14.00 | 13.68 | 13.83 | 304,083 | +0.04(+0.32%) |
Mar 03, 2017 | 13.90 | 13.99 | 13.76 | 13.78 | 114,025 | -0.07(-0.53%) |
Mar 02, 2017 | 13.78 | 13.93 | 13.76 | 13.86 | 213,089 | +0.07(+0.53%) |