Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.69 | 12.63 | 11.61 | 11.61 | 14,285 | -0.24(-2.03%) |
May 30, 2017 | 11.87 | 12.03 | 11.85 | 11.85 | 13,624 | +0.11(+0.94%) |
May 26, 2017 | 12.81 | 12.91 | 11.14 | 11.74 | 11,443 | -0.62(-5.02%) |
May 25, 2017 | 12.90 | 12.90 | 12.30 | 12.36 | 18,925 | -0.44(-3.44%) |
May 24, 2017 | 12.86 | 12.90 | 12.50 | 12.80 | 19,753 | +0.05(+0.39%) |
May 23, 2017 | 12.76 | 12.84 | 12.75 | 12.75 | 716 | +0.00(+0.00%) |
May 22, 2017 | 12.89 | 12.89 | 12.75 | 12.75 | 3,076 | +0.00(+0.00%) |
May 19, 2017 | 12.73 | 12.85 | 12.73 | 12.75 | 5,388 | -0.07(-0.56%) |
May 18, 2017 | 13.00 | 13.00 | 12.75 | 12.82 | 4,275 | -0.06(-0.45%) |
May 17, 2017 | 12.75 | 12.88 | 12.65 | 12.88 | 8,921 | +0.18(+1.42%) |
May 16, 2017 | 12.78 | 12.96 | 12.30 | 12.70 | 21,354 | -0.28(-2.16%) |
May 15, 2017 | 12.57 | 13.00 | 12.57 | 12.98 | 8,015 | -0.09(-0.69%) |
May 12, 2017 | 12.97 | 13.07 | 12.97 | 13.07 | 506 | -0.05(-0.38%) |
May 11, 2017 | 13.12 | 13.12 | 12.80 | 13.12 | 3,534 | +0.06(+0.50%) |
May 09, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.14(-1.03%) | |
May 08, 2017 | 13.13 | 13.24 | 12.70 | 13.19 | 10,574 | +0.08(+0.62%) |
May 05, 2017 | 12.85 | 13.17 | 12.85 | 13.11 | 3,652 | +0.15(+1.15%) |
May 04, 2017 | 13.00 | 13.27 | 12.66 | 12.96 | 11,040 | +0.01(+0.08%) |
May 03, 2017 | 13.13 | 13.29 | 12.66 | 12.95 | 17,317 | -0.16(-1.22%) |
May 02, 2017 | 13.28 | 13.28 | 13.10 | 13.11 | 9,718 | -0.01(-0.08%) |
May 01, 2017 | 12.74 | 13.23 | 12.65 | 13.12 | 14,392 | +0.47(+3.72%) |
Apr 28, 2017 | 12.61 | 12.98 | 12.50 | 12.65 | 7,203 | +0.03(+0.24%) |
Apr 27, 2017 | 12.60 | 12.62 | 12.40 | 12.62 | 9,446 | +0.11(+0.88%) |
Apr 26, 2017 | 12.77 | 12.77 | 12.34 | 12.51 | 12,257 | -0.18(-1.42%) |
Apr 25, 2017 | 12.80 | 12.93 | 12.63 | 12.69 | 29,851 | -0.27(-2.09%) |
Apr 24, 2017 | 13.30 | 13.30 | 12.94 | 12.96 | 41,959 | -0.41(-3.06%) |
Apr 21, 2017 | 13.38 | 13.38 | 13.14 | 13.37 | 3,078 | -0.02(-0.15%) |
Apr 20, 2017 | 13.53 | 13.55 | 13.25 | 13.39 | 17,499 | -0.07(-0.52%) |
Apr 19, 2017 | 13.40 | 13.47 | 13.32 | 13.46 | 2,085 | -0.04(-0.30%) |
Apr 18, 2017 | 13.70 | 13.89 | 13.30 | 13.50 | 11,675 | -0.12(-0.88%) |
Apr 17, 2017 | 13.49 | 13.96 | 13.40 | 13.62 | 13,208 | +0.13(+0.96%) |
Apr 13, 2017 | 13.40 | 13.57 | 13.30 | 13.49 | 16,849 | +0.30(+2.27%) |
Apr 12, 2017 | 13.50 | 13.57 | 13.13 | 13.19 | 11,858 | -0.31(-2.30%) |
Apr 11, 2017 | 13.52 | 13.56 | 13.50 | 13.50 | 2,625 | -0.03(-0.22%) |
Apr 10, 2017 | 13.50 | 13.54 | 13.50 | 13.53 | 4,860 | -0.03(-0.22%) |
Apr 07, 2017 | 13.75 | 13.76 | 13.50 | 13.56 | 14,391 | -0.20(-1.45%) |
Apr 06, 2017 | 13.51 | 13.77 | 13.50 | 13.76 | 10,821 | +0.24(+1.78%) |
Apr 05, 2017 | 13.59 | 13.60 | 13.51 | 13.52 | 2,930 | -0.09(-0.66%) |
Apr 04, 2017 | 13.68 | 13.69 | 13.51 | 13.61 | 6,324 | +0.00(+0.00%) |
Apr 03, 2017 | 13.90 | 13.99 | 13.40 | 13.61 | 42,128 | -0.32(-2.30%) |
Mar 31, 2017 | 13.94 | 14.00 | 13.85 | 13.93 | 7,406 | -0.05(-0.36%) |
Mar 30, 2017 | 14.00 | 14.00 | 13.86 | 13.98 | 3,384 | -0.01(-0.07%) |
Mar 29, 2017 | 14.07 | 14.09 | 13.59 | 13.99 | 15,787 | -0.10(-0.71%) |
Mar 28, 2017 | 13.92 | 14.20 | 13.90 | 14.09 | 13,120 | -0.05(-0.35%) |
Mar 27, 2017 | 13.81 | 14.17 | 13.81 | 14.14 | 9,894 | +0.27(+1.95%) |
Mar 24, 2017 | 13.88 | 13.97 | 13.87 | 13.87 | 3,833 | -0.14(-0.99%) |
Mar 23, 2017 | 13.90 | 14.08 | 13.90 | 14.01 | 3,074 | +0.16(+1.15%) |
Mar 22, 2017 | 13.84 | 13.88 | 13.82 | 13.85 | 4,027 | -0.02(-0.14%) |
Mar 21, 2017 | 13.91 | 14.02 | 13.61 | 13.87 | 19,070 | +0.04(+0.29%) |
Mar 20, 2017 | 13.54 | 13.92 | 13.50 | 13.83 | 36,714 | +0.33(+2.44%) |
Mar 17, 2017 | 14.19 | 14.19 | 13.36 | 13.50 | 83,773 | -0.61(-4.32%) |
Mar 16, 2017 | 14.17 | 14.17 | 14.07 | 14.11 | 14,249 | +0.00(+0.00%) |
Mar 15, 2017 | 14.30 | 14.30 | 14.11 | 14.11 | 19,133 | -0.19(-1.33%) |
Mar 14, 2017 | 14.28 | 14.30 | 14.15 | 14.30 | 11,370 | +0.00(+0.00%) |
Mar 13, 2017 | 14.26 | 14.30 | 14.20 | 14.30 | 10,393 | -0.08(-0.56%) |
Mar 10, 2017 | 14.07 | 14.48 | 13.98 | 14.38 | 11,533 | +0.41(+2.93%) |
Mar 09, 2017 | 14.05 | 14.05 | 13.86 | 13.97 | 3,312 | -0.03(-0.21%) |
Mar 08, 2017 | 14.02 | 14.04 | 13.80 | 14.00 | 10,359 | +0.05(+0.36%) |
Mar 07, 2017 | 14.12 | 14.12 | 13.95 | 13.95 | 13,192 | -0.32(-2.24%) |
Mar 06, 2017 | 14.12 | 14.35 | 14.05 | 14.27 | 29,330 | +0.17(+1.21%) |
Mar 03, 2017 | 13.99 | 14.10 | 13.80 | 14.10 | 860 | +0.10(+0.71%) |
Mar 02, 2017 | 13.99 | 14.05 | 13.82 | 14.00 | 22,530 | +0.00(+0.00%) |
Mar 01, 2017 | 13.98 | 14.00 | 13.90 | 14.00 | 13,166 | +0.29(+2.12%) |
Feb 28, 2017 | 14.05 | 14.05 | 13.71 | 13.71 | 9,490 | -0.33(-2.35%) |
Feb 27, 2017 | 13.88 | 14.04 | 13.88 | 14.04 | 5,862 | +0.29(+2.12%) |
Feb 24, 2017 | 13.71 | 13.93 | 13.65 | 13.75 | 5,144 | -0.00(-0.01%) |
Feb 23, 2017 | 14.03 | 14.03 | 13.60 | 13.75 | 20,252 | -0.23(-1.65%) |
Feb 22, 2017 | 14.21 | 14.21 | 13.87 | 13.98 | 13,942 | -0.20(-1.41%) |
Feb 21, 2017 | 14.06 | 14.21 | 13.99 | 14.18 | 9,150 | +0.03(+0.21%) |
Feb 17, 2017 | 14.15 | 14.15 | 14.15 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.10 | 14.16 | 13.96 | 14.16 | 2,854 | -0.02(-0.15%) |
Feb 15, 2017 | 14.00 | 14.19 | 14.00 | 14.18 | 30,173 | +0.18(+1.28%) |
Feb 14, 2017 | 14.00 | 14.15 | 13.97 | 14.00 | 4,745 | -0.03(-0.20%) |
Feb 13, 2017 | 14.12 | 14.12 | 13.95 | 14.03 | 3,418 | -0.10(-0.69%) |
Feb 10, 2017 | 14.13 | 14.13 | 13.78 | 14.13 | 4,828 | +0.15(+1.05%) |
Feb 09, 2017 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.03(+0.22%) |
Feb 08, 2017 | 13.78 | 14.10 | 13.78 | 13.95 | 2,107 | -0.08(-0.57%) |
Feb 07, 2017 | 14.07 | 14.10 | 14.03 | 14.03 | 3,082 | -0.02(-0.14%) |
Feb 06, 2017 | 14.02 | 14.14 | 14.02 | 14.05 | 7,187 | +0.02(+0.13%) |
Feb 03, 2017 | 13.86 | 14.03 | 13.86 | 14.03 | 22,663 | +0.13(+0.94%) |
Feb 02, 2017 | 14.04 | 14.04 | 13.75 | 13.90 | 16,412 | +0.18(+1.31%) |
Feb 01, 2017 | 13.97 | 14.01 | 13.81 | 13.72 | 3,500 | -0.09(-0.65%) |
Jan 31, 2017 | 13.60 | 13.93 | 13.60 | 13.81 | 8,402 | +0.19(+1.40%) |
Jan 30, 2017 | 14.04 | 14.04 | 13.61 | 13.62 | 10,946 | -0.24(-1.73%) |
Jan 27, 2017 | 13.87 | 14.00 | 13.68 | 13.86 | 6,200 | -0.08(-0.57%) |
Jan 26, 2017 | 14.18 | 14.18 | 13.94 | 13.94 | 4,062 | -0.05(-0.36%) |
Jan 25, 2017 | 14.11 | 14.20 | 13.95 | 13.99 | 16,938 | +0.09(+0.65%) |
Jan 24, 2017 | 14.16 | 14.21 | 13.84 | 13.90 | 16,420 | -0.08(-0.54%) |
Jan 23, 2017 | 13.99 | 14.06 | 13.81 | 13.98 | 9,106 | -0.01(-0.09%) |
Jan 20, 2017 | 13.93 | 14.05 | 13.90 | 13.99 | 12,730 | +0.11(+0.78%) |
Jan 19, 2017 | 13.90 | 14.01 | 13.75 | 13.88 | 3,154 | -0.20(-1.43%) |
Jan 18, 2017 | 13.71 | 14.18 | 13.71 | 14.08 | 6,261 | +0.08(+0.57%) |
Jan 17, 2017 | 14.36 | 14.36 | 14.00 | 14.00 | 5,489 | -0.32(-2.23%) |
Jan 13, 2017 | 14.32 | 14.32 | 14.32 | 0 | +0.02(+0.14%) | |
Jan 12, 2017 | 14.40 | 14.49 | 14.10 | 14.30 | 9,072 | -0.08(-0.56%) |
Jan 11, 2017 | 14.46 | 14.65 | 14.10 | 14.38 | 12,899 | -0.07(-0.48%) |
Jan 10, 2017 | 14.14 | 14.45 | 14.00 | 14.45 | 11,000 | +0.26(+1.83%) |
Jan 09, 2017 | 13.71 | 14.25 | 13.71 | 14.19 | 30,328 | +0.49(+3.58%) |
Jan 06, 2017 | 13.89 | 13.90 | 13.70 | 13.70 | 5,654 | -0.24(-1.72%) |
Jan 05, 2017 | 14.25 | 14.25 | 13.92 | 13.94 | 1,145 | -0.07(-0.50%) |
Jan 04, 2017 | 14.00 | 14.74 | 13.92 | 14.01 | 22,209 | +0.04(+0.29%) |
Jan 03, 2017 | 14.34 | 14.34 | 13.95 | 13.97 | 23,070 | -0.13(-0.92%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.19(+1.37%) | |
Dec 29, 2016 | 14.10 | 14.20 | 13.80 | 13.91 | 5,158 | -0.09(-0.64%) |
Dec 28, 2016 | 14.08 | 14.08 | 13.80 | 14.00 | 14,156 | +0.10(+0.70%) |
Dec 27, 2016 | 14.01 | 14.08 | 13.90 | 13.90 | 9,890 | -0.20(-1.40%) |
Dec 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.39(+2.84%) | |
Dec 22, 2016 | 14.14 | 14.21 | 13.71 | 13.71 | 1,750 | -0.21(-1.53%) |
Dec 21, 2016 | 13.79 | 14.00 | 13.79 | 13.92 | 5,001 | +0.27(+2.00%) |
Dec 20, 2016 | 13.52 | 14.00 | 13.45 | 13.65 | 22,022 | +0.04(+0.29%) |
Dec 19, 2016 | 13.41 | 14.35 | 13.41 | 13.61 | 15,924 | +0.11(+0.81%) |
Dec 16, 2016 | 13.50 | 13.74 | 13.25 | 13.50 | 168,986 | -0.30(-2.17%) |
Dec 15, 2016 | 14.21 | 14.21 | 13.80 | 13.80 | 3,637 | -0.57(-3.97%) |
Dec 14, 2016 | 14.79 | 14.79 | 14.37 | 14.37 | 929 | +0.47(+3.38%) |
Dec 13, 2016 | 13.72 | 13.90 | 13.72 | 13.90 | 1,211 | +0.38(+2.81%) |
Dec 12, 2016 | 14.11 | 14.61 | 13.52 | 13.52 | 2,005 | -0.74(-5.18%) |
Dec 09, 2016 | 14.29 | 14.30 | 14.26 | 14.26 | 850 | -0.53(-3.60%) |
Dec 08, 2016 | 14.77 | 14.80 | 14.32 | 14.79 | 1,091 | +0.00(+0.00%) |
Dec 07, 2016 | 14.98 | 15.00 | 14.36 | 14.79 | 3,250 | +0.59(+4.15%) |
Dec 06, 2016 | 14.44 | 14.44 | 14.17 | 14.20 | 1,540 | +0.61(+4.49%) |
Dec 05, 2016 | 13.69 | 14.01 | 13.59 | 13.59 | 2,585 | -0.51(-3.62%) |
Dec 02, 2016 | 14.33 | 14.33 | 14.10 | 14.10 | 1,004 | -0.30(-2.08%) |
Dec 01, 2016 | 14.06 | 14.57 | 12.65 | 14.40 | 23,401 | -0.07(-0.48%) |
Nov 30, 2016 | 15.30 | 15.40 | 14.47 | 14.47 | 5,942 | -0.58(-3.85%) |
Nov 29, 2016 | 15.48 | 15.50 | 14.57 | 15.05 | 12,692 | -0.65(-4.14%) |
Nov 28, 2016 | 15.69 | 15.70 | 15.48 | 15.70 | 700 | +0.10(+0.64%) |
Nov 25, 2016 | 15.57 | 15.75 | 15.57 | 15.60 | 300 | +0.05(+0.32%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.30%) | |
Nov 22, 2016 | 15.87 | 15.95 | 15.48 | 15.50 | 2,218 | +0.30(+1.99%) |
Nov 21, 2016 | 15.50 | 15.95 | 15.20 | 15.20 | 9,237 | -0.61(-3.85%) |
Nov 18, 2016 | 15.93 | 15.93 | 15.31 | 15.81 | 4,604 | +0.33(+2.15%) |
Nov 17, 2016 | 16.03 | 16.03 | 15.66 | 15.48 | 11,199 | -0.43(-2.71%) |