Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.19 | 13.26 | 12.98 | 12.98 | 122,135 | -0.14(-1.05%) |
May 30, 2017 | 13.32 | 13.46 | 13.12 | 13.12 | 103,934 | -0.21(-1.55%) |
May 26, 2017 | 13.53 | 13.53 | 13.32 | 13.32 | 156,288 | -0.21(-1.53%) |
May 25, 2017 | 13.53 | 13.81 | 13.46 | 13.53 | 127,168 | +0.07(+0.51%) |
May 24, 2017 | 13.88 | 14.08 | 13.39 | 13.46 | 184,546 | -0.55(-3.94%) |
May 23, 2017 | 14.15 | 14.22 | 13.95 | 14.02 | 144,253 | -0.14(-0.96%) |
May 22, 2017 | 13.47 | 14.97 | 13.20 | 14.15 | 540,248 | +1.02(+7.77%) |
May 19, 2017 | 13.33 | 13.33 | 12.99 | 13.13 | 136,528 | +0.00(+0.00%) |
May 18, 2017 | 13.20 | 13.33 | 12.93 | 13.13 | 171,793 | +0.20(+1.58%) |
May 17, 2017 | 13.20 | 13.27 | 12.93 | 12.93 | 230,224 | -0.34(-2.56%) |
May 16, 2017 | 13.40 | 13.67 | 13.27 | 13.27 | 132,939 | -0.20(-1.52%) |
May 15, 2017 | 13.47 | 13.61 | 13.40 | 13.47 | 133,926 | +0.00(+0.00%) |
May 12, 2017 | 13.54 | 13.67 | 13.33 | 13.47 | 198,065 | -0.07(-0.50%) |
May 11, 2017 | 13.74 | 13.81 | 13.40 | 13.54 | 127,881 | -0.14(-1.00%) |
May 10, 2017 | 13.81 | 13.88 | 13.67 | 13.67 | 121,253 | -0.07(-0.49%) |
May 09, 2017 | 13.74 | 13.95 | 13.54 | 13.74 | 117,494 | +0.00(+0.00%) |
May 08, 2017 | 13.54 | 13.81 | 13.54 | 13.74 | 66,237 | +0.14(+1.00%) |
May 05, 2017 | 13.61 | 13.81 | 13.47 | 13.61 | 80,610 | +0.07(+0.50%) |
May 04, 2017 | 13.67 | 13.68 | 13.47 | 13.54 | 172,310 | -0.14(-1.00%) |
May 03, 2017 | 13.74 | 13.74 | 13.61 | 13.67 | 95,949 | -0.07(-0.49%) |
May 02, 2017 | 13.67 | 13.95 | 13.61 | 13.74 | 110,947 | +0.00(+0.00%) |
May 01, 2017 | 14.08 | 14.15 | 13.61 | 13.74 | 163,879 | -0.20(-1.46%) |
Apr 28, 2017 | 14.08 | 14.22 | 13.88 | 13.95 | 129,398 | +0.00(+0.00%) |
Apr 27, 2017 | 13.81 | 14.02 | 13.74 | 13.95 | 74,301 | +0.00(+0.00%) |
Apr 26, 2017 | 13.81 | 14.08 | 13.67 | 13.95 | 125,624 | +0.14(+0.98%) |
Apr 25, 2017 | 13.95 | 14.29 | 13.81 | 13.81 | 107,576 | -0.14(-0.98%) |
Apr 24, 2017 | 13.88 | 14.14 | 13.81 | 13.95 | 111,782 | +0.14(+0.98%) |
Apr 21, 2017 | 13.81 | 14.08 | 13.74 | 13.81 | 85,177 | -0.07(-0.49%) |
Apr 20, 2017 | 13.67 | 14.42 | 13.61 | 13.88 | 297,993 | +0.34(+2.51%) |
Apr 19, 2017 | 13.81 | 13.88 | 13.47 | 13.54 | 154,413 | -0.20(-1.49%) |
Apr 18, 2017 | 13.61 | 13.81 | 13.61 | 13.74 | 134,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.67 | 13.81 | 13.61 | 13.74 | 81,042 | +0.00(+0.00%) |
Apr 13, 2017 | 13.88 | 13.95 | 13.61 | 13.74 | 151,565 | -0.07(-0.49%) |
Apr 12, 2017 | 14.15 | 14.29 | 13.67 | 13.81 | 157,316 | -0.34(-2.40%) |
Apr 11, 2017 | 13.81 | 14.36 | 13.74 | 14.15 | 129,883 | +0.27(+1.96%) |
Apr 10, 2017 | 13.74 | 14.29 | 13.71 | 13.88 | 174,021 | +0.20(+1.49%) |
Apr 07, 2017 | 14.08 | 14.08 | 13.61 | 13.67 | 97,738 | -0.41(-2.90%) |
Apr 06, 2017 | 13.47 | 14.08 | 13.33 | 14.08 | 194,610 | +0.75(+5.61%) |
Apr 05, 2017 | 14.02 | 14.22 | 13.33 | 13.33 | 282,165 | -0.61(-4.39%) |
Apr 04, 2017 | 14.36 | 14.56 | 13.95 | 13.95 | 173,004 | -0.48(-3.30%) |
Apr 03, 2017 | 14.08 | 14.56 | 13.88 | 14.42 | 193,090 | +0.48(+3.42%) |
Mar 31, 2017 | 14.08 | 14.29 | 13.88 | 13.95 | 474,267 | -0.27(-1.91%) |
Mar 30, 2017 | 14.36 | 14.56 | 14.15 | 14.22 | 242,518 | +0.00(+0.00%) |
Mar 29, 2017 | 13.81 | 14.49 | 13.81 | 14.22 | 242,162 | +0.41(+2.96%) |
Mar 28, 2017 | 13.61 | 14.29 | 13.61 | 13.81 | 204,672 | +0.27(+2.01%) |
Mar 27, 2017 | 13.61 | 13.67 | 13.33 | 13.54 | 372,438 | -0.14(-1.00%) |
Mar 24, 2017 | 14.36 | 14.36 | 13.54 | 13.67 | 468,308 | -0.61(-4.29%) |
Mar 23, 2017 | 14.56 | 14.56 | 14.29 | 14.29 | 130,205 | -0.14(-0.94%) |
Mar 22, 2017 | 14.97 | 15.31 | 14.29 | 14.42 | 288,142 | -0.54(-3.64%) |
Mar 21, 2017 | 15.17 | 15.31 | 14.97 | 14.97 | 144,153 | -0.20(-1.35%) |
Mar 20, 2017 | 15.31 | 15.38 | 15.10 | 15.17 | 111,168 | -0.20(-1.33%) |
Mar 17, 2017 | 15.38 | 15.58 | 15.24 | 15.38 | 305,130 | +0.14(+0.89%) |
Mar 16, 2017 | 15.38 | 15.44 | 15.24 | 15.24 | 173,330 | +0.00(+0.00%) |
Mar 15, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 237,279 | +0.20(+1.36%) |
Mar 14, 2017 | 15.31 | 15.38 | 14.97 | 15.04 | 136,082 | -0.34(-2.21%) |
Mar 13, 2017 | 15.10 | 15.51 | 15.10 | 15.38 | 136,449 | +0.27(+1.80%) |
Mar 10, 2017 | 15.31 | 15.31 | 14.97 | 15.10 | 161,522 | -0.07(-0.45%) |
Mar 09, 2017 | 15.44 | 15.51 | 15.10 | 15.17 | 207,379 | -0.27(-1.76%) |
Mar 08, 2017 | 15.58 | 15.92 | 15.44 | 15.44 | 155,884 | -0.14(-0.87%) |
Mar 07, 2017 | 16.12 | 16.19 | 15.58 | 15.58 | 153,469 | -0.48(-2.97%) |
Mar 06, 2017 | 15.65 | 16.19 | 15.51 | 16.06 | 149,162 | +0.34(+2.16%) |
Mar 03, 2017 | 15.85 | 15.99 | 15.65 | 15.72 | 158,405 | -0.27(-1.70%) |
Mar 02, 2017 | 15.78 | 16.19 | 15.78 | 15.99 | 159,885 | +0.20(+1.29%) |