Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.37 | 14.57 | 14.04 | 14.47 | 280,679 | +0.19(+1.35%) |
May 30, 2017 | 14.47 | 14.47 | 14.09 | 14.28 | 237,509 | -0.24(-1.66%) |
May 26, 2017 | 14.13 | 14.61 | 14.09 | 14.52 | 355,712 | +0.29(+2.03%) |
May 25, 2017 | 13.89 | 14.23 | 13.65 | 14.23 | 369,801 | +0.48(+3.50%) |
May 24, 2017 | 14.09 | 14.09 | 13.73 | 13.75 | 246,315 | -0.34(-2.39%) |
May 23, 2017 | 14.09 | 14.13 | 13.80 | 14.09 | 141,623 | +0.05(+0.34%) |
May 22, 2017 | 14.23 | 14.28 | 13.94 | 14.04 | 244,737 | -0.19(-1.35%) |
May 19, 2017 | 14.09 | 14.28 | 13.71 | 14.23 | 401,281 | +0.19(+1.37%) |
May 18, 2017 | 13.70 | 14.16 | 13.70 | 14.04 | 347,281 | +0.34(+2.46%) |
May 17, 2017 | 14.23 | 14.28 | 13.65 | 13.70 | 495,715 | -0.77(-5.32%) |
May 16, 2017 | 14.47 | 14.61 | 14.37 | 14.47 | 181,297 | +0.05(+0.33%) |
May 15, 2017 | 14.37 | 14.57 | 14.28 | 14.42 | 268,028 | +0.00(+0.00%) |
May 12, 2017 | 14.23 | 14.61 | 14.23 | 14.42 | 210,573 | +0.10(+0.67%) |
May 11, 2017 | 14.33 | 14.66 | 14.21 | 14.33 | 240,685 | -0.38(-2.61%) |
May 10, 2017 | 14.09 | 14.76 | 14.04 | 14.71 | 388,875 | +0.62(+4.44%) |
May 09, 2017 | 14.33 | 14.42 | 14.04 | 14.09 | 327,278 | -0.24(-1.68%) |
May 08, 2017 | 14.52 | 14.71 | 14.09 | 14.33 | 247,144 | -0.19(-1.32%) |
May 05, 2017 | 14.81 | 14.81 | 14.47 | 14.52 | 433,008 | -0.24(-1.63%) |
May 04, 2017 | 14.76 | 14.97 | 14.46 | 14.76 | 391,893 | +0.10(+0.66%) |
May 03, 2017 | 14.95 | 15.09 | 14.61 | 14.66 | 588,071 | -0.38(-2.56%) |
May 02, 2017 | 15.29 | 15.34 | 14.85 | 15.05 | 517,659 | -0.14(-0.95%) |
May 01, 2017 | 15.29 | 15.72 | 15.00 | 15.19 | 1,068,358 | -0.10(-0.63%) |
Apr 28, 2017 | 14.28 | 15.43 | 13.89 | 15.29 | 2,311,921 | +2.31(+17.78%) |
Apr 27, 2017 | 13.51 | 13.70 | 12.93 | 12.98 | 572,406 | -0.53(-3.91%) |
Apr 26, 2017 | 13.27 | 13.56 | 13.17 | 13.51 | 488,191 | +0.19(+1.44%) |
Apr 25, 2017 | 13.36 | 13.46 | 13.22 | 13.32 | 355,649 | +0.10(+0.73%) |
Apr 24, 2017 | 13.22 | 13.32 | 13.10 | 13.22 | 412,657 | +0.34(+2.61%) |
Apr 21, 2017 | 13.22 | 13.22 | 12.84 | 12.88 | 330,257 | -0.29(-2.19%) |
Apr 20, 2017 | 13.22 | 13.24 | 13.03 | 13.17 | 373,598 | +0.05(+0.37%) |
Apr 19, 2017 | 13.08 | 13.22 | 12.96 | 13.12 | 311,131 | +0.14(+1.11%) |
Apr 18, 2017 | 12.74 | 12.98 | 12.50 | 12.98 | 322,931 | +0.19(+1.50%) |
Apr 17, 2017 | 12.84 | 12.98 | 12.69 | 12.79 | 337,879 | +0.00(+0.00%) |
Apr 13, 2017 | 12.98 | 13.08 | 12.74 | 12.79 | 704,371 | -0.19(-1.48%) |
Apr 12, 2017 | 12.84 | 13.17 | 12.84 | 12.98 | 364,450 | -0.19(-1.46%) |
Apr 11, 2017 | 13.17 | 13.32 | 13.05 | 13.17 | 333,860 | -0.05(-0.36%) |
Apr 10, 2017 | 13.36 | 13.60 | 12.98 | 13.22 | 416,163 | -0.14(-1.08%) |
Apr 07, 2017 | 13.51 | 13.51 | 13.20 | 13.36 | 275,739 | -0.24(-1.77%) |
Apr 06, 2017 | 13.17 | 13.65 | 12.98 | 13.60 | 434,336 | +0.38(+2.91%) |
Apr 05, 2017 | 13.46 | 13.70 | 13.12 | 13.22 | 470,219 | -0.14(-1.08%) |
Apr 04, 2017 | 13.75 | 13.80 | 13.36 | 13.36 | 683,212 | -0.38(-2.80%) |
Apr 03, 2017 | 14.47 | 14.52 | 13.60 | 13.75 | 576,472 | -0.62(-4.35%) |
Mar 31, 2017 | 14.52 | 14.57 | 14.18 | 14.37 | 328,437 | -0.14(-0.99%) |
Mar 30, 2017 | 14.52 | 14.66 | 14.29 | 14.52 | 892,796 | -0.05(-0.33%) |
Mar 29, 2017 | 15.48 | 15.77 | 14.04 | 14.57 | 1,788,513 | +1.20(+8.99%) |
Mar 28, 2017 | 12.84 | 13.39 | 12.79 | 13.36 | 341,102 | +0.38(+2.96%) |
Mar 27, 2017 | 12.59 | 13.03 | 12.26 | 12.98 | 378,609 | +0.29(+2.27%) |
Mar 24, 2017 | 12.84 | 12.98 | 12.59 | 12.69 | 347,386 | -0.05(-0.38%) |
Mar 23, 2017 | 12.59 | 12.89 | 12.45 | 12.74 | 692,615 | +0.19(+1.53%) |
Mar 22, 2017 | 12.11 | 12.59 | 11.97 | 12.55 | 595,106 | +0.38(+3.16%) |
Mar 21, 2017 | 12.79 | 12.88 | 12.11 | 12.16 | 890,108 | -0.53(-4.17%) |
Mar 20, 2017 | 13.27 | 13.41 | 12.64 | 12.69 | 560,462 | -0.53(-4.00%) |
Mar 17, 2017 | 14.13 | 14.13 | 13.22 | 13.22 | 498,959 | -0.91(-6.46%) |
Mar 16, 2017 | 13.80 | 14.18 | 13.70 | 14.13 | 324,622 | +0.43(+3.16%) |
Mar 15, 2017 | 13.22 | 13.80 | 13.12 | 13.70 | 693,366 | +0.48(+3.64%) |
Mar 14, 2017 | 12.79 | 13.22 | 12.69 | 13.22 | 374,832 | +0.43(+3.38%) |
Mar 13, 2017 | 12.93 | 13.15 | 12.79 | 12.79 | 188,218 | -0.10(-0.75%) |
Mar 10, 2017 | 13.22 | 13.36 | 12.79 | 12.88 | 193,062 | -0.19(-1.47%) |
Mar 09, 2017 | 13.08 | 13.41 | 12.98 | 13.08 | 314,040 | +0.00(+0.00%) |
Mar 08, 2017 | 13.36 | 13.51 | 13.03 | 13.08 | 670,165 | -0.19(-1.45%) |
Mar 07, 2017 | 13.46 | 13.70 | 13.27 | 13.27 | 231,104 | -0.24(-1.78%) |
Mar 06, 2017 | 13.56 | 13.65 | 13.32 | 13.51 | 239,249 | -0.19(-1.40%) |
Mar 03, 2017 | 13.84 | 14.13 | 13.65 | 13.70 | 181,000 | -0.19(-1.38%) |
Mar 02, 2017 | 13.89 | 13.94 | 13.65 | 13.89 | 197,190 | +0.00(+0.00%) |