Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.32 | 15.36 | 14.98 | 15.15 | 807,654 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.15 | 15.32 | 613,540 | +0.09(+0.56%) |
May 26, 2017 | 15.15 | 15.39 | 15.15 | 15.24 | 490,360 | +0.09(+0.57%) |
May 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 511,905 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.17 | 15.28 | 570,109 | -0.17(-1.11%) |
May 23, 2017 | 15.41 | 15.54 | 15.24 | 15.45 | 1,005,569 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.02 | 15.32 | 1,198,670 | +0.21(+1.42%) |
May 19, 2017 | 14.85 | 15.22 | 14.85 | 15.11 | 908,000 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.98 | 14.46 | 14.81 | 2,336,590 | -0.17(-1.15%) |
May 17, 2017 | 15.79 | 15.79 | 14.94 | 14.98 | 1,420,278 | -0.99(-6.18%) |
May 16, 2017 | 16.01 | 16.14 | 15.75 | 15.97 | 1,543,301 | +0.00(+0.00%) |
May 15, 2017 | 15.71 | 16.14 | 15.67 | 15.97 | 1,326,835 | +0.30(+1.92%) |
May 12, 2017 | 15.45 | 15.79 | 15.32 | 15.67 | 826,619 | +0.17(+1.11%) |
May 11, 2017 | 15.41 | 15.49 | 15.02 | 15.49 | 956,239 | +0.30(+1.98%) |
May 10, 2017 | 15.28 | 15.34 | 15.15 | 15.19 | 389,728 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.41 | 14.94 | 15.32 | 1,140,945 | +0.09(+0.56%) |
May 08, 2017 | 15.58 | 15.58 | 15.13 | 15.24 | 1,058,013 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.62 | 15.24 | 15.54 | 926,473 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.01 | 15.45 | 15.54 | 1,940,583 | +0.09(+0.56%) |
May 03, 2017 | 15.06 | 15.58 | 14.95 | 15.45 | 3,247,710 | +0.52(+3.45%) |
May 02, 2017 | 15.19 | 15.22 | 14.76 | 14.94 | 850,523 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.28 | 15.06 | 15.24 | 719,802 | +0.04(+0.28%) |
Apr 28, 2017 | 15.02 | 15.19 | 14.94 | 15.19 | 1,156,879 | +0.17(+1.14%) |
Apr 27, 2017 | 14.59 | 15.02 | 14.42 | 15.02 | 1,224,410 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.59 | 14.34 | 14.59 | 618,003 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.25 | 14.34 | 908,010 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.29 | 1,014,467 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,662 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 13.99 | 13.52 | 13.91 | 483,477 | +0.26(+1.89%) |
Apr 19, 2017 | 13.52 | 13.86 | 13.50 | 13.65 | 713,356 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.52 | 13.52 | 449,536 | -0.30(-2.17%) |
Apr 17, 2017 | 13.86 | 13.94 | 13.73 | 13.82 | 377,197 | -0.04(-0.31%) |
Apr 13, 2017 | 13.73 | 13.91 | 13.65 | 13.86 | 378,750 | +0.13(+0.94%) |
Apr 12, 2017 | 13.86 | 13.93 | 13.69 | 13.73 | 450,084 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.95 | 13.69 | 13.91 | 485,029 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.86 | 13.52 | 13.78 | 283,119 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.73 | 13.48 | 13.61 | 335,765 | +0.04(+0.32%) |
Apr 06, 2017 | 13.39 | 13.73 | 13.39 | 13.56 | 456,637 | -0.09(-0.63%) |
Apr 05, 2017 | 13.69 | 13.82 | 13.48 | 13.65 | 522,171 | +0.00(+0.00%) |
Apr 04, 2017 | 13.56 | 13.73 | 13.39 | 13.65 | 471,766 | +0.00(+0.00%) |
Apr 03, 2017 | 13.73 | 13.78 | 13.48 | 13.65 | 423,776 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.80 | 13.56 | 13.69 | 405,396 | +0.04(+0.31%) |
Mar 30, 2017 | 13.56 | 13.69 | 13.56 | 13.65 | 471,927 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.52 | 13.56 | 172,514 | -0.09(-0.63%) |
Mar 28, 2017 | 13.69 | 13.88 | 13.61 | 13.65 | 263,235 | -0.09(-0.63%) |
Mar 27, 2017 | 13.35 | 13.73 | 13.26 | 13.73 | 548,495 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.43 | 384,286 | -0.21(-1.57%) |
Mar 23, 2017 | 13.56 | 13.78 | 13.52 | 13.65 | 281,050 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.73 | 13.31 | 13.56 | 1,227,534 | +0.04(+0.32%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.39 | 13.52 | 552,564 | -0.21(-1.56%) |
Mar 20, 2017 | 13.73 | 13.86 | 13.65 | 13.73 | 236,849 | -0.04(-0.31%) |
Mar 17, 2017 | 14.16 | 14.16 | 13.78 | 13.78 | 543,331 | -0.34(-2.43%) |
Mar 16, 2017 | 14.12 | 14.25 | 14.03 | 14.12 | 619,881 | +0.04(+0.30%) |
Mar 15, 2017 | 13.99 | 14.21 | 13.91 | 14.08 | 616,124 | +0.09(+0.61%) |
Mar 14, 2017 | 13.69 | 13.99 | 13.65 | 13.99 | 672,255 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.82 | 13.52 | 13.69 | 568,479 | +0.21(+1.59%) |
Mar 10, 2017 | 13.39 | 13.52 | 13.35 | 13.48 | 314,206 | +0.17(+1.29%) |
Mar 09, 2017 | 13.39 | 13.65 | 13.26 | 13.31 | 708,010 | -0.17(-1.27%) |
Mar 08, 2017 | 13.52 | 13.67 | 13.48 | 13.48 | 369,298 | -0.09(-0.63%) |
Mar 07, 2017 | 13.56 | 13.73 | 13.52 | 13.56 | 665,562 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.69 | 13.43 | 13.65 | 942,975 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.82 | 13.61 | 13.69 | 605,417 | -0.04(-0.31%) |
Mar 02, 2017 | 13.82 | 13.95 | 13.69 | 13.73 | 1,084,607 | -0.13(-0.93%) |