Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.22 | 13.29 | 13.01 | 13.01 | 121,849 | -0.14(-1.05%) |
May 30, 2017 | 13.36 | 13.49 | 13.15 | 13.15 | 103,690 | -0.21(-1.55%) |
May 26, 2017 | 13.56 | 13.56 | 13.36 | 13.36 | 155,922 | -0.21(-1.53%) |
May 25, 2017 | 13.56 | 13.84 | 13.49 | 13.56 | 126,871 | +0.07(+0.51%) |
May 24, 2017 | 13.91 | 14.12 | 13.43 | 13.49 | 184,114 | -0.55(-3.94%) |
May 23, 2017 | 14.18 | 14.25 | 13.98 | 14.05 | 143,916 | -0.14(-0.96%) |
May 22, 2017 | 13.50 | 15.00 | 13.23 | 14.18 | 538,985 | +1.02(+7.77%) |
May 19, 2017 | 13.37 | 13.37 | 13.02 | 13.16 | 136,209 | +0.00(+0.00%) |
May 18, 2017 | 13.23 | 13.37 | 12.96 | 13.16 | 171,391 | +0.20(+1.58%) |
May 17, 2017 | 13.23 | 13.30 | 12.96 | 12.96 | 229,685 | -0.34(-2.56%) |
May 16, 2017 | 13.43 | 13.71 | 13.30 | 13.30 | 132,628 | -0.20(-1.52%) |
May 15, 2017 | 13.50 | 13.64 | 13.43 | 13.50 | 133,613 | +0.00(+0.00%) |
May 12, 2017 | 13.57 | 13.71 | 13.37 | 13.50 | 197,602 | -0.07(-0.50%) |
May 11, 2017 | 13.78 | 13.84 | 13.43 | 13.57 | 127,582 | -0.14(-1.00%) |
May 10, 2017 | 13.84 | 13.91 | 13.71 | 13.71 | 120,970 | -0.07(-0.50%) |
May 09, 2017 | 13.78 | 13.98 | 13.57 | 13.78 | 117,219 | +0.00(+0.00%) |
May 08, 2017 | 13.57 | 13.84 | 13.57 | 13.78 | 66,082 | +0.14(+1.00%) |
May 05, 2017 | 13.64 | 13.84 | 13.50 | 13.64 | 80,422 | +0.07(+0.50%) |
May 04, 2017 | 13.71 | 13.71 | 13.50 | 13.57 | 171,907 | -0.14(-1.00%) |
May 03, 2017 | 13.78 | 13.78 | 13.64 | 13.71 | 95,724 | -0.07(-0.50%) |
May 02, 2017 | 13.71 | 13.98 | 13.64 | 13.78 | 110,687 | +0.00(+0.00%) |
May 01, 2017 | 14.12 | 14.18 | 13.64 | 13.78 | 163,495 | -0.20(-1.46%) |
Apr 28, 2017 | 14.12 | 14.25 | 13.91 | 13.98 | 129,096 | +0.00(+0.00%) |
Apr 27, 2017 | 13.84 | 14.05 | 13.78 | 13.98 | 74,127 | +0.00(+0.00%) |
Apr 26, 2017 | 13.84 | 14.12 | 13.71 | 13.98 | 125,331 | +0.14(+0.99%) |
Apr 25, 2017 | 13.98 | 14.32 | 13.84 | 13.84 | 107,325 | -0.14(-0.98%) |
Apr 24, 2017 | 13.91 | 14.17 | 13.84 | 13.98 | 111,521 | +0.14(+0.99%) |
Apr 21, 2017 | 13.84 | 14.12 | 13.78 | 13.84 | 84,978 | -0.07(-0.49%) |
Apr 20, 2017 | 13.71 | 14.46 | 13.64 | 13.91 | 297,296 | +0.34(+2.51%) |
Apr 19, 2017 | 13.84 | 13.91 | 13.50 | 13.57 | 154,052 | -0.20(-1.49%) |
Apr 18, 2017 | 13.64 | 13.84 | 13.64 | 13.78 | 134,105 | +0.00(+0.00%) |
Apr 17, 2017 | 13.71 | 13.84 | 13.64 | 13.78 | 80,852 | +0.00(+0.00%) |
Apr 13, 2017 | 13.91 | 13.98 | 13.64 | 13.78 | 151,210 | -0.07(-0.49%) |
Apr 12, 2017 | 14.18 | 14.32 | 13.71 | 13.84 | 156,948 | -0.34(-2.40%) |
Apr 11, 2017 | 13.84 | 14.39 | 13.78 | 14.18 | 129,579 | +0.27(+1.96%) |
Apr 10, 2017 | 13.78 | 14.32 | 13.74 | 13.91 | 173,614 | +0.20(+1.49%) |
Apr 07, 2017 | 14.12 | 14.12 | 13.64 | 13.71 | 97,509 | -0.41(-2.90%) |
Apr 06, 2017 | 13.50 | 14.12 | 13.37 | 14.12 | 194,155 | +0.75(+5.61%) |
Apr 05, 2017 | 14.05 | 14.25 | 13.37 | 13.37 | 281,505 | -0.61(-4.39%) |
Apr 04, 2017 | 14.39 | 14.59 | 13.98 | 13.98 | 172,600 | -0.48(-3.30%) |
Apr 03, 2017 | 14.12 | 14.59 | 13.91 | 14.46 | 192,638 | +0.48(+3.41%) |
Mar 31, 2017 | 14.12 | 14.32 | 13.91 | 13.98 | 473,157 | -0.27(-1.91%) |
Mar 30, 2017 | 14.39 | 14.59 | 14.18 | 14.25 | 241,951 | +0.00(+0.00%) |
Mar 29, 2017 | 13.84 | 14.53 | 13.84 | 14.25 | 241,595 | +0.41(+2.96%) |
Mar 28, 2017 | 13.64 | 14.32 | 13.64 | 13.84 | 204,193 | +0.27(+2.01%) |
Mar 27, 2017 | 13.64 | 13.71 | 13.37 | 13.57 | 371,566 | -0.14(-1.00%) |
Mar 24, 2017 | 14.39 | 14.39 | 13.57 | 13.71 | 467,212 | -0.61(-4.29%) |
Mar 23, 2017 | 14.59 | 14.59 | 14.32 | 14.32 | 129,900 | -0.14(-0.94%) |
Mar 22, 2017 | 15.00 | 15.34 | 14.32 | 14.46 | 287,468 | -0.55(-3.64%) |
Mar 21, 2017 | 15.21 | 15.34 | 15.00 | 15.00 | 143,816 | -0.20(-1.35%) |
Mar 20, 2017 | 15.34 | 15.41 | 15.14 | 15.21 | 110,908 | -0.20(-1.33%) |
Mar 17, 2017 | 15.41 | 15.62 | 15.28 | 15.41 | 304,416 | +0.14(+0.89%) |
Mar 16, 2017 | 15.41 | 15.48 | 15.28 | 15.28 | 172,925 | +0.00(+0.00%) |
Mar 15, 2017 | 15.07 | 15.34 | 15.07 | 15.28 | 236,724 | +0.20(+1.36%) |
Mar 14, 2017 | 15.34 | 15.41 | 15.00 | 15.07 | 135,764 | -0.34(-2.21%) |
Mar 13, 2017 | 15.14 | 15.55 | 15.14 | 15.41 | 136,130 | +0.27(+1.80%) |
Mar 10, 2017 | 15.34 | 15.34 | 15.00 | 15.14 | 161,144 | -0.07(-0.45%) |
Mar 09, 2017 | 15.48 | 15.55 | 15.14 | 15.21 | 206,894 | -0.27(-1.76%) |
Mar 08, 2017 | 15.62 | 15.96 | 15.48 | 15.48 | 155,519 | -0.14(-0.87%) |
Mar 07, 2017 | 16.16 | 16.23 | 15.62 | 15.62 | 153,110 | -0.48(-2.97%) |
Mar 06, 2017 | 15.68 | 16.23 | 15.55 | 16.09 | 148,813 | +0.34(+2.16%) |
Mar 03, 2017 | 15.89 | 16.03 | 15.68 | 15.75 | 158,035 | -0.27(-1.70%) |
Mar 02, 2017 | 15.82 | 16.23 | 15.82 | 16.03 | 159,511 | +0.20(+1.29%) |