Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.22 | 13.22 | 12.28 | 12.76 | 69,184 | -0.46(-3.48%) |
May 30, 2017 | 13.70 | 13.70 | 13.12 | 13.22 | 58,517 | -0.48(-3.50%) |
May 26, 2017 | 14.03 | 14.03 | 13.63 | 13.70 | 41,787 | -0.34(-2.42%) |
May 25, 2017 | 14.05 | 14.20 | 13.92 | 14.04 | 40,159 | -0.09(-0.64%) |
May 24, 2017 | 14.49 | 14.49 | 13.98 | 14.13 | 22,941 | +0.08(+0.57%) |
May 23, 2017 | 14.91 | 14.91 | 14.03 | 14.05 | 36,866 | -0.43(-2.97%) |
May 22, 2017 | 14.92 | 14.93 | 14.41 | 14.48 | 63,250 | -0.44(-2.95%) |
May 19, 2017 | 15.58 | 15.58 | 14.78 | 14.92 | 70,014 | -0.63(-4.05%) |
May 18, 2017 | 14.56 | 16.05 | 14.56 | 15.55 | 297,726 | +0.99(+6.80%) |
May 17, 2017 | 14.28 | 14.77 | 14.28 | 14.56 | 93,460 | -0.13(-0.88%) |
May 16, 2017 | 14.48 | 14.88 | 14.19 | 14.69 | 122,422 | +0.27(+1.87%) |
May 15, 2017 | 14.73 | 14.87 | 14.33 | 14.42 | 48,309 | -0.19(-1.30%) |
May 12, 2017 | 14.61 | 14.92 | 14.54 | 14.61 | 86,581 | -0.02(-0.14%) |
May 11, 2017 | 14.59 | 14.79 | 14.35 | 14.63 | 99,224 | +0.05(+0.34%) |
May 10, 2017 | 15.08 | 15.41 | 14.50 | 14.58 | 77,449 | -0.31(-2.08%) |
May 09, 2017 | 13.78 | 15.10 | 13.64 | 14.89 | 200,065 | +1.15(+8.37%) |
May 08, 2017 | 13.92 | 13.92 | 13.37 | 13.74 | 164,589 | -0.27(-1.93%) |
May 05, 2017 | 14.59 | 14.62 | 13.78 | 14.01 | 116,452 | -0.52(-3.58%) |
May 04, 2017 | 14.65 | 14.65 | 14.15 | 14.53 | 54,687 | -0.10(-0.68%) |
May 03, 2017 | 14.61 | 14.68 | 14.28 | 14.63 | 44,467 | -0.04(-0.27%) |
May 02, 2017 | 14.84 | 14.94 | 14.30 | 14.67 | 81,653 | -0.08(-0.54%) |
May 01, 2017 | 14.66 | 15.15 | 14.48 | 14.75 | 95,109 | +0.07(+0.48%) |
Apr 28, 2017 | 14.74 | 14.84 | 14.49 | 14.68 | 33,339 | -0.04(-0.27%) |
Apr 27, 2017 | 14.84 | 14.92 | 14.65 | 14.72 | 39,359 | -0.08(-0.54%) |
Apr 26, 2017 | 15.30 | 15.33 | 14.72 | 14.80 | 81,922 | -0.46(-3.01%) |
Apr 25, 2017 | 14.25 | 15.35 | 14.14 | 15.26 | 221,860 | +1.15(+8.15%) |
Apr 24, 2017 | 14.25 | 14.42 | 13.67 | 14.11 | 88,760 | +0.01(+0.07%) |
Apr 21, 2017 | 14.17 | 14.17 | 13.89 | 14.10 | 49,002 | -0.02(-0.14%) |
Apr 20, 2017 | 14.17 | 14.35 | 13.95 | 14.12 | 54,513 | -0.02(-0.14%) |
Apr 19, 2017 | 14.02 | 14.25 | 13.95 | 14.14 | 65,577 | +0.12(+0.86%) |
Apr 18, 2017 | 14.00 | 14.48 | 13.80 | 14.02 | 67,643 | -0.10(-0.71%) |
Apr 17, 2017 | 14.25 | 14.50 | 14.00 | 14.12 | 58,433 | -0.13(-0.91%) |
Apr 13, 2017 | 14.34 | 14.92 | 13.82 | 14.25 | 134,001 | -0.11(-0.77%) |
Apr 12, 2017 | 14.18 | 14.85 | 14.06 | 14.36 | 143,679 | +0.23(+1.63%) |
Apr 11, 2017 | 15.14 | 15.36 | 13.80 | 14.13 | 222,392 | -1.04(-6.86%) |
Apr 10, 2017 | 15.35 | 15.47 | 15.13 | 15.17 | 60,768 | -0.08(-0.52%) |
Apr 07, 2017 | 15.25 | 15.37 | 15.07 | 15.25 | 75,512 | +0.00(+0.00%) |
Apr 06, 2017 | 15.70 | 15.85 | 15.13 | 15.25 | 87,945 | -0.39(-2.49%) |
Apr 05, 2017 | 16.32 | 16.48 | 15.63 | 15.64 | 74,217 | -0.56(-3.46%) |
Apr 04, 2017 | 16.55 | 16.89 | 16.20 | 16.20 | 68,353 | -0.39(-2.35%) |
Apr 03, 2017 | 16.75 | 16.95 | 16.36 | 16.59 | 154,042 | -0.10(-0.60%) |
Mar 31, 2017 | 17.19 | 17.41 | 16.68 | 16.69 | 79,703 | -0.27(-1.59%) |
Mar 30, 2017 | 17.05 | 17.25 | 16.53 | 16.96 | 58,418 | -0.08(-0.47%) |
Mar 29, 2017 | 16.38 | 17.35 | 16.13 | 17.04 | 147,552 | +0.68(+4.16%) |
Mar 28, 2017 | 16.00 | 16.64 | 15.86 | 16.36 | 146,712 | +0.47(+2.96%) |
Mar 27, 2017 | 15.21 | 16.19 | 15.04 | 15.89 | 121,128 | +0.50(+3.25%) |
Mar 24, 2017 | 15.38 | 15.72 | 15.16 | 15.39 | 59,867 | +0.12(+0.79%) |
Mar 23, 2017 | 15.14 | 15.45 | 14.75 | 15.27 | 59,949 | +0.18(+1.19%) |
Mar 22, 2017 | 15.38 | 15.61 | 15.00 | 15.09 | 78,896 | -0.39(-2.52%) |
Mar 21, 2017 | 16.65 | 16.92 | 15.35 | 15.48 | 197,947 | -1.15(-6.92%) |
Mar 20, 2017 | 16.74 | 16.76 | 16.36 | 16.63 | 54,356 | -0.06(-0.36%) |
Mar 17, 2017 | 16.53 | 16.92 | 16.23 | 16.69 | 81,969 | +0.10(+0.60%) |
Mar 16, 2017 | 16.42 | 16.79 | 16.20 | 16.59 | 32,955 | +0.18(+1.10%) |
Mar 15, 2017 | 16.39 | 16.86 | 16.33 | 16.41 | 61,933 | +0.07(+0.43%) |
Mar 14, 2017 | 16.57 | 16.68 | 16.07 | 16.34 | 86,870 | -0.34(-2.04%) |
Mar 13, 2017 | 16.90 | 17.32 | 16.55 | 16.68 | 92,556 | -0.25(-1.48%) |
Mar 10, 2017 | 17.43 | 17.43 | 15.74 | 16.93 | 363,708 | -0.50(-2.87%) |
Mar 09, 2017 | 17.40 | 17.77 | 17.12 | 17.43 | 68,783 | +0.08(+0.46%) |
Mar 08, 2017 | 17.20 | 17.98 | 16.81 | 17.35 | 91,668 | +0.25(+1.46%) |
Mar 07, 2017 | 17.48 | 17.97 | 16.90 | 17.10 | 74,517 | -0.52(-2.95%) |
Mar 06, 2017 | 18.31 | 18.48 | 17.57 | 17.62 | 60,150 | -0.70(-3.82%) |
Mar 03, 2017 | 17.90 | 18.47 | 17.83 | 18.32 | 178,918 | +0.42(+2.35%) |
Mar 02, 2017 | 17.85 | 18.49 | 17.77 | 17.90 | 74,211 | +0.04(+0.22%) |