Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.33 | 15.37 | 14.99 | 15.16 | 807,285 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.16 | 15.33 | 613,259 | +0.09(+0.56%) |
May 26, 2017 | 15.16 | 15.39 | 15.16 | 15.24 | 490,136 | +0.09(+0.57%) |
May 25, 2017 | 15.29 | 15.41 | 15.16 | 15.16 | 511,671 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.18 | 15.29 | 569,849 | -0.17(-1.11%) |
May 23, 2017 | 15.42 | 15.54 | 15.24 | 15.46 | 1,005,109 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.03 | 15.33 | 1,198,123 | +0.21(+1.42%) |
May 19, 2017 | 14.86 | 15.22 | 14.86 | 15.11 | 907,585 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.99 | 14.47 | 14.81 | 2,335,522 | -0.17(-1.15%) |
May 17, 2017 | 15.80 | 15.80 | 14.94 | 14.99 | 1,419,629 | -0.99(-6.18%) |
May 16, 2017 | 16.02 | 16.15 | 15.76 | 15.97 | 1,542,596 | +0.00(+0.00%) |
May 15, 2017 | 15.72 | 16.15 | 15.67 | 15.97 | 1,326,229 | +0.30(+1.92%) |
May 12, 2017 | 15.46 | 15.80 | 15.33 | 15.67 | 826,241 | +0.17(+1.11%) |
May 11, 2017 | 15.42 | 15.50 | 15.03 | 15.50 | 955,802 | +0.30(+1.98%) |
May 10, 2017 | 15.29 | 15.35 | 15.16 | 15.20 | 389,550 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.42 | 14.94 | 15.33 | 1,140,423 | +0.09(+0.56%) |
May 08, 2017 | 15.59 | 15.59 | 15.14 | 15.24 | 1,057,529 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.63 | 15.24 | 15.54 | 926,050 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.02 | 15.46 | 15.54 | 1,939,696 | +0.09(+0.56%) |
May 03, 2017 | 15.07 | 15.59 | 14.95 | 15.46 | 3,246,226 | +0.52(+3.45%) |
May 02, 2017 | 15.20 | 15.22 | 14.77 | 14.94 | 850,134 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.29 | 15.07 | 15.24 | 719,473 | +0.04(+0.28%) |
Apr 28, 2017 | 15.03 | 15.20 | 14.94 | 15.20 | 1,156,350 | +0.17(+1.14%) |
Apr 27, 2017 | 14.60 | 15.03 | 14.43 | 15.03 | 1,223,850 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.60 | 14.34 | 14.60 | 617,720 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.26 | 14.34 | 907,595 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.30 | 1,014,003 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,424 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 14.00 | 13.53 | 13.91 | 483,256 | +0.26(+1.89%) |
Apr 19, 2017 | 13.53 | 13.87 | 13.50 | 13.65 | 713,030 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.53 | 13.53 | 449,331 | -0.30(-2.17%) |
Apr 17, 2017 | 13.87 | 13.95 | 13.74 | 13.83 | 377,025 | -0.04(-0.31%) |
Apr 13, 2017 | 13.74 | 13.91 | 13.65 | 13.87 | 378,577 | +0.13(+0.94%) |
Apr 12, 2017 | 13.87 | 13.93 | 13.70 | 13.74 | 449,878 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.96 | 13.70 | 13.91 | 484,807 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.87 | 13.53 | 13.78 | 282,990 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.74 | 13.48 | 13.61 | 335,611 | +0.04(+0.32%) |
Apr 06, 2017 | 13.40 | 13.74 | 13.40 | 13.57 | 456,428 | -0.09(-0.63%) |
Apr 05, 2017 | 13.70 | 13.83 | 13.48 | 13.65 | 521,933 | +0.00(+0.00%) |
Apr 04, 2017 | 13.57 | 13.74 | 13.40 | 13.65 | 471,550 | +0.00(+0.00%) |
Apr 03, 2017 | 13.74 | 13.79 | 13.48 | 13.65 | 423,582 | -0.04(-0.31%) |
Mar 31, 2017 | 13.61 | 13.81 | 13.57 | 13.70 | 405,211 | +0.04(+0.31%) |
Mar 30, 2017 | 13.57 | 13.70 | 13.57 | 13.65 | 471,711 | +0.09(+0.63%) |
Mar 29, 2017 | 13.61 | 13.65 | 13.53 | 13.57 | 172,435 | -0.09(-0.63%) |
Mar 28, 2017 | 13.70 | 13.89 | 13.61 | 13.65 | 263,114 | -0.09(-0.62%) |
Mar 27, 2017 | 13.35 | 13.74 | 13.27 | 13.74 | 548,244 | +0.30(+2.24%) |
Mar 24, 2017 | 13.61 | 13.61 | 13.35 | 13.44 | 384,111 | -0.21(-1.57%) |
Mar 23, 2017 | 13.57 | 13.78 | 13.53 | 13.65 | 280,922 | +0.09(+0.63%) |
Mar 22, 2017 | 13.48 | 13.74 | 13.31 | 13.57 | 1,226,973 | +0.04(+0.32%) |
Mar 21, 2017 | 13.74 | 13.83 | 13.40 | 13.53 | 552,311 | -0.21(-1.56%) |
Mar 20, 2017 | 13.74 | 13.87 | 13.65 | 13.74 | 236,740 | -0.04(-0.31%) |
Mar 17, 2017 | 14.17 | 14.17 | 13.78 | 13.78 | 543,083 | -0.34(-2.43%) |
Mar 16, 2017 | 14.13 | 14.26 | 14.04 | 14.13 | 619,597 | +0.04(+0.30%) |
Mar 15, 2017 | 14.00 | 14.21 | 13.91 | 14.08 | 615,842 | +0.09(+0.61%) |
Mar 14, 2017 | 13.70 | 14.00 | 13.65 | 14.00 | 671,947 | +0.30(+2.19%) |
Mar 13, 2017 | 13.78 | 13.83 | 13.53 | 13.70 | 568,220 | +0.21(+1.59%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.35 | 13.48 | 314,063 | +0.17(+1.29%) |
Mar 09, 2017 | 13.40 | 13.65 | 13.27 | 13.31 | 707,687 | -0.17(-1.27%) |
Mar 08, 2017 | 13.53 | 13.67 | 13.48 | 13.48 | 369,129 | -0.09(-0.63%) |
Mar 07, 2017 | 13.57 | 13.74 | 13.53 | 13.57 | 665,258 | -0.09(-0.63%) |
Mar 06, 2017 | 13.61 | 13.70 | 13.44 | 13.65 | 942,544 | -0.04(-0.31%) |
Mar 03, 2017 | 13.78 | 13.83 | 13.61 | 13.70 | 605,140 | -0.04(-0.31%) |
Mar 02, 2017 | 13.83 | 13.96 | 13.70 | 13.74 | 1,084,112 | -0.13(-0.93%) |