Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.55 | 14.56 | 14.41 | 14.44 | 232,176 | -0.08(-0.58%) |
May 30, 2017 | 14.69 | 14.69 | 14.52 | 14.52 | 114,214 | -0.09(-0.62%) |
May 26, 2017 | 14.69 | 14.69 | 14.57 | 14.62 | 80,575 | -0.03(-0.19%) |
May 25, 2017 | 14.55 | 14.69 | 14.45 | 14.64 | 146,178 | +0.20(+1.36%) |
May 24, 2017 | 14.55 | 14.57 | 14.34 | 14.45 | 176,298 | -0.12(-0.82%) |
May 23, 2017 | 14.62 | 14.62 | 14.54 | 14.57 | 76,541 | -0.01(-0.05%) |
May 22, 2017 | 14.58 | 14.67 | 14.55 | 14.57 | 217,120 | +0.11(+0.73%) |
May 19, 2017 | 14.29 | 14.69 | 14.27 | 14.47 | 238,236 | +0.24(+1.72%) |
May 18, 2017 | 14.01 | 14.32 | 14.01 | 14.22 | 168,862 | +0.07(+0.49%) |
May 17, 2017 | 14.70 | 14.76 | 13.97 | 14.15 | 342,904 | -0.66(-4.44%) |
May 16, 2017 | 14.38 | 14.94 | 14.38 | 14.81 | 345,646 | +0.45(+3.17%) |
May 15, 2017 | 14.06 | 14.47 | 14.00 | 14.36 | 250,180 | +0.39(+2.81%) |
May 12, 2017 | 14.06 | 14.06 | 13.94 | 13.97 | 152,607 | -0.02(-0.15%) |
May 11, 2017 | 14.12 | 14.19 | 13.97 | 13.99 | 182,853 | -0.03(-0.25%) |
May 10, 2017 | 14.01 | 14.13 | 13.97 | 14.02 | 325,167 | +0.08(+0.60%) |
May 09, 2017 | 13.98 | 14.06 | 13.92 | 13.94 | 251,268 | +0.08(+0.61%) |
May 08, 2017 | 13.87 | 14.22 | 13.83 | 13.85 | 406,960 | +0.09(+0.66%) |
May 05, 2017 | 13.64 | 13.76 | 13.59 | 13.76 | 169,494 | +0.05(+0.36%) |
May 04, 2017 | 13.82 | 13.82 | 13.66 | 13.71 | 235,303 | -0.10(-0.71%) |
May 03, 2017 | 13.83 | 13.87 | 13.78 | 13.81 | 114,594 | -0.09(-0.65%) |
May 02, 2017 | 13.85 | 13.90 | 13.79 | 13.90 | 171,513 | +0.06(+0.40%) |
May 01, 2017 | 13.65 | 13.85 | 13.65 | 13.85 | 107,582 | +0.16(+1.18%) |
Apr 28, 2017 | 13.64 | 13.69 | 13.62 | 13.69 | 99,228 | +0.05(+0.36%) |
Apr 27, 2017 | 13.57 | 13.64 | 13.57 | 13.64 | 57,779 | +0.08(+0.57%) |
Apr 26, 2017 | 13.58 | 13.63 | 13.56 | 13.56 | 64,683 | +0.04(+0.31%) |
Apr 25, 2017 | 13.57 | 13.65 | 13.52 | 13.52 | 109,756 | -0.08(-0.62%) |
Apr 24, 2017 | 13.64 | 13.65 | 13.58 | 13.60 | 110,090 | -0.06(-0.41%) |
Apr 21, 2017 | 13.62 | 13.66 | 13.59 | 13.66 | 53,833 | +0.03(+0.21%) |
Apr 20, 2017 | 13.54 | 13.66 | 13.53 | 13.63 | 79,425 | +0.18(+1.35%) |
Apr 19, 2017 | 13.43 | 13.53 | 13.43 | 13.45 | 119,732 | +0.01(+0.05%) |
Apr 18, 2017 | 13.47 | 13.56 | 13.43 | 13.44 | 115,703 | -0.13(-0.93%) |
Apr 17, 2017 | 13.55 | 13.57 | 13.47 | 13.57 | 143,132 | +0.03(+0.21%) |
Apr 13, 2017 | 13.53 | 13.60 | 13.53 | 13.54 | 111,483 | +0.04(+0.26%) |
Apr 12, 2017 | 13.57 | 13.59 | 13.50 | 13.50 | 170,268 | -0.06(-0.41%) |
Apr 11, 2017 | 13.50 | 13.59 | 13.48 | 13.56 | 295,088 | -0.01(-0.05%) |
Apr 10, 2017 | 13.57 | 13.57 | 13.52 | 13.57 | 249,610 | -0.05(-0.36%) |
Apr 07, 2017 | 13.66 | 13.71 | 13.57 | 13.62 | 177,726 | -0.06(-0.41%) |
Apr 06, 2017 | 13.63 | 13.67 | 13.55 | 13.67 | 112,797 | +0.04(+0.26%) |
Apr 05, 2017 | 13.78 | 13.79 | 13.60 | 13.64 | 312,768 | -0.04(-0.31%) |
Apr 04, 2017 | 13.69 | 13.71 | 13.64 | 13.68 | 119,992 | -0.01(-0.05%) |
Apr 03, 2017 | 13.52 | 13.70 | 13.51 | 13.69 | 158,744 | +0.24(+1.77%) |
Mar 31, 2017 | 13.30 | 13.45 | 13.29 | 13.45 | 144,583 | +0.15(+1.16%) |
Mar 30, 2017 | 13.29 | 13.36 | 13.25 | 13.29 | 136,972 | -0.06(-0.47%) |
Mar 29, 2017 | 13.26 | 13.37 | 13.24 | 13.36 | 99,863 | +0.04(+0.32%) |
Mar 28, 2017 | 13.29 | 13.43 | 13.29 | 13.31 | 128,667 | -0.04(-0.31%) |
Mar 27, 2017 | 13.34 | 13.36 | 13.29 | 13.36 | 120,547 | -0.01(-0.10%) |
Mar 24, 2017 | 13.34 | 13.42 | 13.32 | 13.37 | 172,397 | +0.01(+0.10%) |
Mar 23, 2017 | 13.15 | 13.36 | 13.15 | 13.36 | 201,089 | +0.19(+1.43%) |
Mar 22, 2017 | 13.09 | 13.19 | 13.07 | 13.17 | 113,343 | +0.13(+0.97%) |
Mar 21, 2017 | 13.06 | 13.11 | 13.02 | 13.04 | 129,761 | +0.05(+0.38%) |
Mar 20, 2017 | 12.92 | 13.04 | 12.92 | 12.99 | 52,059 | +0.08(+0.65%) |
Mar 17, 2017 | 12.97 | 13.01 | 12.88 | 12.91 | 146,851 | -0.14(-1.07%) |
Mar 16, 2017 | 13.04 | 13.08 | 13.01 | 13.05 | 142,606 | +0.01(+0.05%) |
Mar 15, 2017 | 12.95 | 13.05 | 12.94 | 13.04 | 149,900 | +0.10(+0.76%) |
Mar 14, 2017 | 12.93 | 12.97 | 12.84 | 12.94 | 262,749 | +0.09(+0.71%) |
Mar 13, 2017 | 12.84 | 12.87 | 12.82 | 12.85 | 95,726 | +0.08(+0.60%) |
Mar 10, 2017 | 12.80 | 12.83 | 12.71 | 12.78 | 74,693 | -0.01(-0.05%) |
Mar 09, 2017 | 12.82 | 12.83 | 12.69 | 12.78 | 100,051 | -0.08(-0.65%) |
Mar 08, 2017 | 12.94 | 12.94 | 12.84 | 12.87 | 108,504 | -0.04(-0.27%) |
Mar 07, 2017 | 12.80 | 12.90 | 12.78 | 12.90 | 245,301 | +0.13(+0.99%) |
Mar 06, 2017 | 12.82 | 12.84 | 12.71 | 12.78 | 297,343 | -0.07(-0.54%) |
Mar 03, 2017 | 12.80 | 12.86 | 12.78 | 12.85 | 65,001 | -0.03(-0.22%) |
Mar 02, 2017 | 12.94 | 12.94 | 12.80 | 12.87 | 103,263 | -0.13(-0.97%) |