Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.47 | 13.68 | 13.33 | 13.66 | 1,480,274 | +0.14(+1.04%) |
May 30, 2017 | 13.83 | 13.83 | 13.37 | 13.52 | 1,001,335 | -0.37(-2.66%) |
May 26, 2017 | 13.77 | 13.90 | 13.57 | 13.89 | 1,001,945 | +0.08(+0.58%) |
May 25, 2017 | 13.85 | 13.97 | 13.71 | 13.81 | 895,024 | +0.04(+0.29%) |
May 24, 2017 | 13.93 | 13.99 | 13.70 | 13.77 | 746,006 | -0.17(-1.22%) |
May 23, 2017 | 14.25 | 14.26 | 13.88 | 13.94 | 1,146,071 | -0.22(-1.55%) |
May 22, 2017 | 14.30 | 14.36 | 14.05 | 14.16 | 819,131 | -0.06(-0.42%) |
May 19, 2017 | 14.03 | 14.41 | 13.95 | 14.22 | 1,114,942 | +0.29(+2.08%) |
May 18, 2017 | 13.98 | 14.10 | 13.81 | 13.93 | 1,188,257 | -0.09(-0.64%) |
May 17, 2017 | 14.27 | 14.54 | 13.95 | 14.02 | 1,715,535 | -0.65(-4.43%) |
May 16, 2017 | 14.56 | 14.71 | 14.31 | 14.67 | 1,556,742 | +0.20(+1.38%) |
May 15, 2017 | 14.25 | 14.48 | 14.19 | 14.47 | 1,720,996 | +0.23(+1.62%) |
May 12, 2017 | 14.68 | 14.80 | 14.21 | 14.24 | 1,671,866 | -0.57(-3.85%) |
May 11, 2017 | 14.76 | 14.89 | 14.49 | 14.81 | 1,741,801 | -0.08(-0.54%) |
May 10, 2017 | 15.32 | 15.35 | 14.74 | 14.89 | 2,654,709 | -0.45(-2.93%) |
May 09, 2017 | 15.89 | 16.20 | 14.75 | 15.34 | 4,148,208 | -0.16(-1.03%) |
May 08, 2017 | 15.97 | 16.04 | 15.29 | 15.50 | 1,779,427 | -0.51(-3.19%) |
May 05, 2017 | 16.07 | 16.08 | 15.86 | 16.01 | 798,772 | -0.04(-0.25%) |
May 04, 2017 | 15.92 | 16.10 | 15.80 | 16.05 | 760,482 | +0.14(+0.88%) |
May 03, 2017 | 16.27 | 16.40 | 15.82 | 15.91 | 1,380,839 | -0.48(-2.93%) |
May 02, 2017 | 16.30 | 16.50 | 16.09 | 16.39 | 1,658,276 | +0.18(+1.11%) |
May 01, 2017 | 16.01 | 16.23 | 15.93 | 16.21 | 1,205,586 | +0.20(+1.25%) |
Apr 28, 2017 | 16.09 | 16.15 | 15.87 | 16.01 | 1,177,569 | -0.04(-0.25%) |
Apr 27, 2017 | 16.01 | 16.17 | 15.86 | 16.05 | 906,299 | +0.05(+0.31%) |
Apr 26, 2017 | 16.13 | 16.22 | 15.96 | 16.00 | 1,149,138 | -0.10(-0.62%) |
Apr 25, 2017 | 16.01 | 16.16 | 15.89 | 16.10 | 1,768,162 | +0.27(+1.71%) |
Apr 24, 2017 | 15.77 | 16.09 | 15.64 | 15.83 | 1,171,959 | +0.44(+2.86%) |
Apr 21, 2017 | 15.30 | 15.44 | 15.12 | 15.39 | 760,649 | +0.08(+0.52%) |
Apr 20, 2017 | 15.10 | 15.44 | 15.03 | 15.31 | 903,328 | +0.32(+2.13%) |
Apr 19, 2017 | 15.03 | 15.25 | 14.96 | 14.99 | 814,484 | +0.06(+0.40%) |
Apr 18, 2017 | 14.73 | 15.06 | 14.65 | 14.93 | 771,745 | +0.09(+0.61%) |
Apr 17, 2017 | 14.84 | 14.96 | 14.63 | 14.84 | 764,135 | +0.06(+0.41%) |
Apr 13, 2017 | 15.04 | 15.16 | 14.59 | 14.78 | 744,859 | -0.29(-1.92%) |
Apr 12, 2017 | 15.34 | 15.37 | 14.95 | 15.07 | 741,460 | -0.30(-1.95%) |
Apr 11, 2017 | 15.19 | 15.43 | 15.10 | 15.37 | 793,117 | +0.14(+0.92%) |
Apr 10, 2017 | 15.11 | 15.44 | 15.03 | 15.23 | 992,754 | +0.14(+0.93%) |
Apr 07, 2017 | 15.03 | 15.19 | 14.88 | 15.09 | 1,035,376 | +0.01(+0.07%) |
Apr 06, 2017 | 14.86 | 15.11 | 14.81 | 15.08 | 965,064 | +0.22(+1.48%) |
Apr 05, 2017 | 15.07 | 15.15 | 14.77 | 14.86 | 1,285,117 | -0.02(-0.13%) |
Apr 04, 2017 | 14.65 | 14.94 | 14.60 | 14.88 | 1,265,051 | +0.24(+1.64%) |
Apr 03, 2017 | 14.95 | 15.03 | 14.44 | 14.64 | 877,759 | -0.26(-1.74%) |
Mar 31, 2017 | 14.81 | 15.17 | 14.57 | 14.90 | 1,245,494 | +0.06(+0.40%) |
Mar 30, 2017 | 14.84 | 14.97 | 14.69 | 14.84 | 845,163 | -0.02(-0.13%) |
Mar 29, 2017 | 14.57 | 14.87 | 14.55 | 14.86 | 860,255 | +0.21(+1.43%) |
Mar 28, 2017 | 14.54 | 14.76 | 14.43 | 14.65 | 865,465 | +0.18(+1.24%) |
Mar 27, 2017 | 14.25 | 14.53 | 14.04 | 14.47 | 769,181 | +0.03(+0.21%) |
Mar 24, 2017 | 14.57 | 14.70 | 14.28 | 14.44 | 613,122 | -0.07(-0.48%) |
Mar 23, 2017 | 14.40 | 14.78 | 14.16 | 14.51 | 821,642 | +0.11(+0.76%) |
Mar 22, 2017 | 14.33 | 14.64 | 14.15 | 14.40 | 1,229,053 | -0.07(-0.48%) |
Mar 21, 2017 | 15.12 | 15.20 | 14.45 | 14.47 | 1,814,921 | -0.57(-3.79%) |
Mar 20, 2017 | 15.56 | 15.75 | 14.89 | 15.04 | 1,641,375 | -0.59(-3.77%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.41 | 15.63 | 1,897,006 | -0.12(-0.76%) |
Mar 16, 2017 | 15.54 | 15.80 | 15.49 | 15.75 | 2,141,628 | +0.32(+2.07%) |
Mar 15, 2017 | 15.29 | 15.59 | 15.19 | 15.43 | 2,090,946 | +0.31(+2.05%) |
Mar 14, 2017 | 15.20 | 15.36 | 15.06 | 15.12 | 1,527,389 | -0.23(-1.50%) |
Mar 13, 2017 | 15.22 | 15.41 | 15.13 | 15.35 | 1,879,947 | +0.08(+0.52%) |
Mar 10, 2017 | 15.12 | 15.28 | 14.89 | 15.27 | 2,848,529 | +0.42(+2.83%) |
Mar 09, 2017 | 14.82 | 15.06 | 14.61 | 14.85 | 1,797,468 | -0.06(-0.40%) |
Mar 08, 2017 | 14.63 | 15.14 | 14.54 | 14.91 | 2,487,712 | +0.37(+2.54%) |
Mar 07, 2017 | 15.04 | 15.18 | 14.48 | 14.54 | 2,506,959 | -0.50(-3.32%) |
Mar 06, 2017 | 15.21 | 15.52 | 14.93 | 15.04 | 2,860,858 | -0.11(-0.73%) |
Mar 03, 2017 | 14.86 | 15.22 | 14.38 | 15.15 | 9,595,700 | +0.00(+0.00%) |
Mar 02, 2017 | 14.84 | 15.71 | 14.73 | 15.15 | 6,473,996 | +0.61(+4.20%) |