Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 13.98 | 13.98 | 13.98 | 175 | -0.49(-3.42%) | |
May 26, 2017 | 15.58 | 15.58 | 14.11 | 14.48 | 2,099 | -0.92(-6.00%) |
May 25, 2017 | 15.32 | 15.57 | 15.28 | 15.40 | 1,049 | -0.29(-1.86%) |
May 23, 2017 | 15.70 | 15.70 | 15.70 | 175 | +1.36(+9.51%) | |
May 22, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 1,121 | -0.50(-3.40%) |
May 19, 2017 | 14.20 | 15.27 | 14.20 | 14.84 | 2,734 | +0.56(+3.92%) |
May 18, 2017 | 13.54 | 14.83 | 13.54 | 14.28 | 15,629 | +0.76(+5.64%) |
May 17, 2017 | 13.83 | 13.83 | 13.51 | 13.51 | 877 | -0.36(-2.63%) |
May 16, 2017 | 13.86 | 13.94 | 13.82 | 13.88 | 5,654 | +0.05(+0.37%) |
May 15, 2017 | 13.91 | 13.91 | 13.83 | 13.83 | 572 | +0.14(+1.04%) |
May 12, 2017 | 13.62 | 13.68 | 13.62 | 13.68 | 577 | +0.01(+0.06%) |
May 11, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 526 | -0.26(-1.86%) |
May 10, 2017 | 13.78 | 13.94 | 13.78 | 13.94 | 2,164 | -0.28(-2.00%) |
May 09, 2017 | 13.61 | 14.22 | 13.61 | 14.22 | 3,008 | -0.01(-0.06%) |
May 08, 2017 | 14.26 | 14.35 | 14.03 | 14.23 | 3,405 | +0.03(+0.23%) |
May 04, 2017 | 14.20 | 14.20 | 14.20 | 597 | +0.04(+0.29%) | |
May 03, 2017 | 14.15 | 14.35 | 14.09 | 14.15 | 3,584 | -0.06(-0.46%) |
May 02, 2017 | 14.03 | 14.22 | 14.03 | 14.22 | 1,451 | +0.02(+0.11%) |
May 01, 2017 | 14.17 | 14.35 | 14.13 | 14.20 | 7,452 | +0.03(+0.23%) |
Apr 28, 2017 | 14.31 | 14.35 | 14.13 | 14.17 | 6,898 | +0.21(+1.51%) |
Apr 27, 2017 | 13.70 | 13.99 | 13.56 | 13.96 | 2,593 | -0.01(-0.06%) |
Apr 26, 2017 | 13.80 | 14.20 | 13.79 | 13.97 | 9,478 | +0.09(+0.66%) |
Apr 25, 2017 | 13.84 | 13.88 | 13.84 | 13.88 | 1,377 | +0.10(+0.73%) |
Apr 24, 2017 | 13.78 | 13.78 | 13.78 | 13.78 | 514 | -0.18(-1.32%) |
Apr 21, 2017 | 13.76 | 13.96 | 13.52 | 13.96 | 1,808 | +0.02(+0.17%) |
Apr 20, 2017 | 13.74 | 13.94 | 13.74 | 13.94 | 2,980 | +0.18(+1.28%) |
Apr 19, 2017 | 13.80 | 13.89 | 13.64 | 13.76 | 2,513 | +0.01(+0.06%) |
Apr 18, 2017 | 13.64 | 13.75 | 13.64 | 13.75 | 1,843 | +0.24(+1.78%) |
Apr 17, 2017 | 13.48 | 13.66 | 13.24 | 13.51 | 4,860 | +0.29(+2.18%) |
Apr 13, 2017 | 13.47 | 13.52 | 13.21 | 13.22 | 4,409 | -0.14(-1.02%) |
Apr 12, 2017 | 13.64 | 13.80 | 13.36 | 13.36 | 5,267 | -0.30(-2.23%) |
Apr 11, 2017 | 13.44 | 13.66 | 13.40 | 13.66 | 1,696 | -0.14(-1.05%) |
Apr 06, 2017 | 13.81 | 13.81 | 13.81 | 208 | -0.15(-1.09%) | |
Apr 05, 2017 | 13.51 | 13.96 | 13.44 | 13.96 | 4,326 | -0.16(-1.14%) |
Apr 04, 2017 | 14.37 | 14.37 | 14.12 | 14.12 | 1,291 | +0.18(+1.27%) |
Apr 03, 2017 | 14.40 | 14.49 | 13.94 | 13.94 | 2,587 | +0.14(+0.99%) |
Mar 31, 2017 | 13.44 | 14.04 | 13.44 | 13.81 | 3,359 | +0.17(+1.24%) |
Mar 30, 2017 | 13.08 | 13.64 | 13.08 | 13.64 | 3,133 | +0.46(+3.47%) |
Mar 29, 2017 | 13.64 | 13.64 | 13.18 | 13.18 | 1,853 | -0.44(-3.24%) |
Mar 27, 2017 | 13.62 | 13.62 | 13.62 | 210 | -0.20(-1.43%) | |
Mar 24, 2017 | 14.22 | 14.22 | 13.82 | 13.82 | 2,993 | -0.32(-2.24%) |
Mar 23, 2017 | 14.19 | 14.31 | 14.11 | 14.14 | 2,226 | -0.06(-0.45%) |
Mar 22, 2017 | 14.12 | 14.20 | 14.12 | 14.20 | 1,273 | +0.13(+0.91%) |
Mar 21, 2017 | 14.33 | 14.33 | 14.07 | 14.07 | 1,853 | -0.30(-2.07%) |
Mar 20, 2017 | 14.35 | 14.37 | 14.04 | 14.37 | 1,799 | +0.22(+1.53%) |
Mar 17, 2017 | 14.04 | 14.29 | 14.02 | 14.15 | 8,285 | +0.02(+0.17%) |
Mar 16, 2017 | 14.25 | 14.30 | 14.08 | 14.13 | 2,996 | -0.22(-1.56%) |
Mar 15, 2017 | 14.11 | 14.35 | 14.11 | 14.35 | 712 | +0.35(+2.52%) |
Mar 14, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 534 | -0.14(-0.96%) |
Mar 10, 2017 | 14.14 | 14.14 | 14.14 | 722 | -0.53(-3.61%) | |
Mar 09, 2017 | 14.63 | 14.67 | 14.63 | 14.67 | 858 | +0.53(+3.75%) |
Mar 08, 2017 | 14.45 | 14.45 | 14.14 | 14.14 | 2,207 | -0.14(-0.96%) |
Mar 06, 2017 | 14.27 | 14.27 | 14.27 | 447 | +0.00(+0.00%) | |
Mar 03, 2017 | 13.97 | 14.58 | 13.97 | 14.27 | 4,186 | +0.15(+1.08%) |
Mar 02, 2017 | 14.24 | 14.58 | 14.12 | 14.12 | 5,254 | -0.39(-2.66%) |