Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.30 | 14.49 | 13.70 | 14.05 | 71,509 | -0.25(-1.72%) |
May 30, 2017 | 13.80 | 14.54 | 13.80 | 14.30 | 72,664 | +0.44(+3.20%) |
May 26, 2017 | 13.51 | 14.00 | 13.51 | 13.85 | 40,862 | +0.39(+2.93%) |
May 25, 2017 | 13.52 | 13.66 | 13.36 | 13.46 | 24,383 | -0.10(-0.73%) |
May 24, 2017 | 13.70 | 13.75 | 13.36 | 13.56 | 25,518 | -0.20(-1.43%) |
May 23, 2017 | 13.80 | 13.90 | 13.75 | 13.75 | 15,101 | -0.10(-0.71%) |
May 22, 2017 | 13.95 | 13.95 | 13.70 | 13.85 | 14,677 | -0.05(-0.35%) |
May 19, 2017 | 13.46 | 13.95 | 13.41 | 13.90 | 16,356 | +0.05(+0.36%) |
May 18, 2017 | 13.56 | 14.00 | 13.56 | 13.85 | 11,730 | +0.25(+1.81%) |
May 17, 2017 | 14.20 | 14.20 | 13.31 | 13.61 | 27,747 | -0.59(-4.17%) |
May 16, 2017 | 14.30 | 14.44 | 14.15 | 14.20 | 41,170 | +0.05(+0.35%) |
May 15, 2017 | 14.64 | 14.72 | 13.75 | 14.15 | 64,747 | -0.39(-2.71%) |
May 12, 2017 | 14.49 | 14.74 | 14.15 | 14.54 | 20,287 | +0.20(+1.37%) |
May 11, 2017 | 14.64 | 14.64 | 14.25 | 14.35 | 22,399 | +0.05(+0.34%) |
May 10, 2017 | 14.44 | 14.49 | 14.30 | 14.30 | 22,738 | -0.15(-1.02%) |
May 09, 2017 | 14.49 | 14.54 | 14.32 | 14.44 | 13,935 | -0.15(-1.01%) |
May 08, 2017 | 14.44 | 14.59 | 14.39 | 14.59 | 12,792 | +0.15(+1.02%) |
May 05, 2017 | 14.49 | 14.74 | 14.39 | 14.44 | 12,656 | -0.10(-0.68%) |
May 04, 2017 | 14.69 | 14.74 | 14.44 | 14.54 | 12,526 | -0.20(-1.34%) |
May 03, 2017 | 14.44 | 14.89 | 14.44 | 14.74 | 22,118 | +0.30(+2.05%) |
May 02, 2017 | 14.79 | 14.91 | 14.30 | 14.44 | 23,359 | -0.20(-1.35%) |
May 01, 2017 | 14.99 | 15.28 | 14.59 | 14.64 | 23,029 | -0.39(-2.62%) |
Apr 28, 2017 | 15.43 | 15.43 | 14.84 | 15.04 | 63,194 | -0.39(-2.56%) |
Apr 27, 2017 | 14.20 | 16.37 | 14.15 | 15.43 | 246,092 | +1.13(+7.93%) |
Apr 26, 2017 | 14.30 | 14.35 | 14.15 | 14.30 | 8,632 | +0.10(+0.69%) |
Apr 25, 2017 | 14.27 | 14.30 | 14.20 | 14.20 | 14,035 | +0.00(+0.00%) |
Apr 24, 2017 | 14.25 | 14.30 | 14.15 | 14.20 | 11,021 | +0.05(+0.35%) |
Apr 21, 2017 | 13.95 | 14.30 | 13.95 | 14.15 | 17,747 | +0.05(+0.35%) |
Apr 20, 2017 | 14.05 | 14.30 | 13.60 | 14.10 | 15,195 | +0.05(+0.35%) |
Apr 19, 2017 | 14.35 | 14.64 | 14.05 | 14.05 | 11,212 | -0.49(-3.39%) |
Apr 18, 2017 | 13.80 | 14.59 | 13.80 | 14.54 | 49,991 | +0.64(+4.61%) |
Apr 17, 2017 | 14.05 | 14.35 | 13.80 | 13.90 | 37,013 | -0.25(-1.74%) |
Apr 13, 2017 | 14.69 | 14.69 | 14.10 | 14.15 | 9,530 | -0.64(-4.33%) |
Apr 12, 2017 | 14.64 | 14.89 | 14.64 | 14.79 | 19,056 | +0.15(+1.01%) |
Apr 11, 2017 | 14.25 | 14.84 | 14.10 | 14.64 | 12,009 | +0.59(+4.21%) |
Apr 10, 2017 | 14.59 | 14.89 | 13.88 | 14.05 | 23,500 | -0.69(-4.68%) |
Apr 07, 2017 | 14.79 | 14.79 | 14.69 | 14.74 | 21,151 | -0.20(-1.32%) |
Apr 06, 2017 | 14.44 | 15.04 | 14.35 | 14.94 | 39,740 | +0.59(+4.12%) |
Apr 05, 2017 | 14.72 | 14.78 | 13.85 | 14.35 | 46,782 | -0.20(-1.36%) |
Apr 04, 2017 | 15.23 | 15.43 | 14.35 | 14.54 | 37,500 | -0.64(-4.22%) |
Apr 03, 2017 | 15.18 | 15.28 | 14.84 | 15.18 | 16,153 | +0.10(+0.65%) |
Mar 31, 2017 | 14.79 | 15.33 | 14.79 | 15.09 | 10,020 | +0.10(+0.66%) |
Mar 30, 2017 | 14.49 | 15.53 | 14.49 | 14.99 | 86,514 | +0.44(+3.05%) |
Mar 29, 2017 | 14.05 | 14.69 | 13.90 | 14.54 | 45,453 | +0.59(+4.24%) |
Mar 28, 2017 | 13.90 | 14.35 | 13.85 | 13.95 | 20,400 | +0.05(+0.35%) |
Mar 27, 2017 | 14.44 | 14.44 | 13.75 | 13.90 | 20,247 | -0.59(-4.08%) |
Mar 24, 2017 | 14.54 | 14.69 | 14.39 | 14.49 | 10,433 | +0.00(+0.00%) |
Mar 23, 2017 | 14.49 | 14.84 | 14.30 | 14.49 | 30,475 | +0.10(+0.68%) |
Mar 22, 2017 | 14.25 | 14.64 | 14.00 | 14.39 | 22,945 | +0.05(+0.34%) |
Mar 21, 2017 | 14.67 | 14.74 | 14.20 | 14.35 | 12,047 | -0.30(-2.02%) |
Mar 20, 2017 | 13.66 | 14.79 | 13.59 | 14.64 | 23,193 | +1.08(+8.00%) |
Mar 17, 2017 | 13.70 | 14.05 | 13.51 | 13.56 | 37,998 | -0.20(-1.43%) |
Mar 16, 2017 | 13.65 | 14.15 | 13.61 | 13.75 | 13,675 | +0.05(+0.36%) |
Mar 15, 2017 | 13.56 | 13.80 | 13.56 | 13.70 | 5,549 | -0.15(-1.07%) |
Mar 14, 2017 | 13.69 | 14.05 | 13.51 | 13.85 | 11,882 | +0.15(+1.08%) |
Mar 13, 2017 | 13.21 | 13.80 | 13.01 | 13.70 | 17,436 | +0.19(+1.39%) |
Mar 10, 2017 | 13.88 | 13.91 | 13.42 | 13.52 | 16,200 | -0.29(-2.13%) |
Mar 09, 2017 | 14.50 | 14.69 | 13.66 | 13.81 | 20,558 | -0.73(-5.05%) |
Mar 08, 2017 | 14.35 | 14.94 | 14.26 | 14.55 | 18,882 | +0.20(+1.37%) |
Mar 07, 2017 | 13.96 | 14.40 | 13.95 | 14.35 | 14,471 | +0.54(+3.90%) |
Mar 06, 2017 | 13.66 | 13.86 | 13.62 | 13.81 | 13,462 | +0.10(+0.71%) |
Mar 03, 2017 | 13.81 | 13.81 | 13.62 | 13.71 | 10,080 | -0.15(-1.06%) |
Mar 02, 2017 | 13.86 | 13.91 | 13.47 | 13.86 | 25,065 | -0.10(-0.70%) |