Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.65 | 16.75 | 16.37 | 16.65 | 1,403,687 | +0.00(+0.00%) |
May 30, 2017 | 16.37 | 16.65 | 16.27 | 16.65 | 1,477,894 | +0.33(+2.03%) |
May 26, 2017 | 16.32 | 16.42 | 16.23 | 16.32 | 1,018,348 | -0.05(-0.29%) |
May 25, 2017 | 16.56 | 16.56 | 16.32 | 16.37 | 1,020,098 | -0.14(-0.86%) |
May 24, 2017 | 16.42 | 16.51 | 16.27 | 16.51 | 1,183,816 | +0.05(+0.29%) |
May 23, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 767,575 | +0.00(+0.00%) |
May 22, 2017 | 16.37 | 16.51 | 16.32 | 16.46 | 1,220,273 | +0.05(+0.29%) |
May 19, 2017 | 15.94 | 16.42 | 15.89 | 16.42 | 3,453,555 | +0.47(+2.97%) |
May 18, 2017 | 15.89 | 16.04 | 15.78 | 15.94 | 1,329,507 | +0.00(+0.00%) |
May 17, 2017 | 16.18 | 16.13 | 15.82 | 15.94 | 1,727,398 | -0.24(-1.46%) |
May 16, 2017 | 16.37 | 16.37 | 16.06 | 16.18 | 883,568 | -0.14(-0.87%) |
May 15, 2017 | 16.27 | 16.46 | 16.23 | 16.32 | 890,980 | +0.05(+0.29%) |
May 12, 2017 | 16.32 | 16.42 | 16.18 | 16.27 | 1,044,490 | +0.00(+0.00%) |
May 11, 2017 | 16.27 | 16.51 | 16.11 | 16.27 | 1,519,705 | +0.00(+0.00%) |
May 10, 2017 | 16.08 | 16.32 | 15.99 | 16.27 | 1,239,096 | +0.14(+0.88%) |
May 09, 2017 | 16.08 | 16.23 | 15.99 | 16.13 | 1,560,489 | +0.05(+0.29%) |
May 08, 2017 | 15.94 | 16.18 | 15.87 | 16.08 | 1,959,334 | +0.05(+0.29%) |
May 05, 2017 | 15.89 | 16.18 | 15.71 | 16.04 | 3,214,677 | +0.19(+1.19%) |
May 04, 2017 | 15.33 | 15.94 | 15.23 | 15.85 | 3,719,286 | +0.62(+4.04%) |
May 03, 2017 | 14.14 | 15.33 | 14.14 | 15.23 | 4,075,557 | +1.70(+12.59%) |
May 02, 2017 | 13.67 | 13.77 | 13.46 | 13.53 | 604,030 | -0.14(-1.04%) |
May 01, 2017 | 13.67 | 13.77 | 13.51 | 13.67 | 686,789 | +0.00(+0.00%) |
Apr 28, 2017 | 13.86 | 13.91 | 13.43 | 13.67 | 991,406 | -0.19(-1.37%) |
Apr 27, 2017 | 14.10 | 14.10 | 13.72 | 13.86 | 700,408 | -0.19(-1.35%) |
Apr 26, 2017 | 14.00 | 14.26 | 13.96 | 14.05 | 865,648 | +0.05(+0.34%) |
Apr 25, 2017 | 14.14 | 14.29 | 13.93 | 14.00 | 678,664 | -0.05(-0.34%) |
Apr 24, 2017 | 14.10 | 14.14 | 13.91 | 14.05 | 484,433 | +0.14(+1.02%) |
Apr 21, 2017 | 13.96 | 14.10 | 13.81 | 13.91 | 580,503 | -0.09(-0.68%) |
Apr 20, 2017 | 13.91 | 14.14 | 13.77 | 14.00 | 833,741 | +0.19(+1.37%) |
Apr 19, 2017 | 13.77 | 13.93 | 13.72 | 13.81 | 799,564 | +0.09(+0.69%) |
Apr 18, 2017 | 13.58 | 13.77 | 13.51 | 13.72 | 965,617 | +0.05(+0.35%) |
Apr 17, 2017 | 13.53 | 13.70 | 13.43 | 13.67 | 576,666 | +0.19(+1.40%) |
Apr 13, 2017 | 13.67 | 13.72 | 13.39 | 13.48 | 594,073 | -0.24(-1.72%) |
Apr 12, 2017 | 13.81 | 13.91 | 13.58 | 13.72 | 631,305 | -0.09(-0.68%) |
Apr 11, 2017 | 13.58 | 13.86 | 13.48 | 13.81 | 740,869 | +0.14(+1.04%) |
Apr 10, 2017 | 13.67 | 13.77 | 13.43 | 13.67 | 554,190 | +0.00(+0.00%) |
Apr 07, 2017 | 13.67 | 13.72 | 13.62 | 13.67 | 639,923 | -0.05(-0.34%) |
Apr 06, 2017 | 13.62 | 13.74 | 13.48 | 13.72 | 637,955 | +0.09(+0.69%) |
Apr 05, 2017 | 13.81 | 13.86 | 13.53 | 13.62 | 1,009,937 | -0.19(-1.37%) |
Apr 04, 2017 | 13.34 | 13.81 | 13.33 | 13.81 | 896,314 | +0.38(+2.82%) |
Apr 03, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 932,991 | -0.15(-1.11%) |
Mar 31, 2017 | 13.77 | 13.82 | 13.49 | 13.59 | 933,211 | -0.14(-1.03%) |
Mar 30, 2017 | 13.59 | 13.87 | 13.59 | 13.73 | 644,437 | +0.09(+0.69%) |
Mar 29, 2017 | 13.59 | 13.68 | 13.54 | 13.63 | 431,630 | +0.05(+0.35%) |
Mar 28, 2017 | 13.35 | 13.68 | 13.35 | 13.59 | 449,931 | +0.14(+1.05%) |
Mar 27, 2017 | 13.35 | 13.49 | 13.30 | 13.44 | 397,054 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.63 | 13.44 | 13.44 | 552,761 | -0.05(-0.35%) |
Mar 23, 2017 | 13.44 | 13.63 | 13.35 | 13.49 | 761,447 | +0.05(+0.35%) |
Mar 22, 2017 | 13.44 | 13.63 | 13.30 | 13.44 | 798,321 | +0.00(+0.00%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.35 | 13.44 | 1,161,175 | -0.24(-1.72%) |
Mar 20, 2017 | 13.87 | 13.92 | 13.63 | 13.68 | 522,618 | -0.19(-1.36%) |
Mar 17, 2017 | 13.82 | 14.01 | 13.73 | 13.87 | 1,778,736 | +0.05(+0.34%) |
Mar 16, 2017 | 13.96 | 13.96 | 13.66 | 13.82 | 470,693 | -0.09(-0.68%) |
Mar 15, 2017 | 13.82 | 13.96 | 13.70 | 13.92 | 531,275 | +0.19(+1.37%) |
Mar 14, 2017 | 13.63 | 13.87 | 13.63 | 13.73 | 420,316 | +0.00(+0.00%) |
Mar 13, 2017 | 13.77 | 13.96 | 13.66 | 13.73 | 662,250 | -0.09(-0.68%) |
Mar 10, 2017 | 13.59 | 13.87 | 13.49 | 13.82 | 1,299,325 | +0.28(+2.09%) |
Mar 09, 2017 | 13.59 | 13.75 | 13.54 | 13.54 | 519,774 | -0.09(-0.69%) |
Mar 08, 2017 | 13.73 | 13.82 | 13.56 | 13.63 | 696,334 | -0.05(-0.35%) |
Mar 07, 2017 | 13.73 | 13.87 | 13.63 | 13.68 | 828,761 | -0.05(-0.34%) |
Mar 06, 2017 | 13.77 | 13.82 | 13.61 | 13.73 | 670,295 | -0.05(-0.34%) |
Mar 03, 2017 | 13.73 | 13.77 | 13.49 | 13.77 | 1,014,374 | +0.00(+0.00%) |
Mar 02, 2017 | 13.77 | 13.82 | 13.63 | 13.77 | 546,697 | -0.09(-0.68%) |