Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.60 | 13.65 | 13.60 | 13.60 | 511 | +0.35(+2.64%) |
May 30, 2017 | 13.80 | 13.80 | 13.25 | 13.25 | 527 | -0.70(-5.02%) |
May 26, 2017 | 13.80 | 13.95 | 13.80 | 13.95 | 1,108 | +0.50(+3.72%) |
May 24, 2017 | 13.45 | 189 | -0.72(-5.11%) | |||
May 23, 2017 | 13.95 | 14.18 | 13.95 | 14.18 | 2,867 | +0.26(+1.83%) |
May 22, 2017 | 13.95 | 14.00 | 13.92 | 13.92 | 888 | +0.32(+2.35%) |
May 19, 2017 | 14.30 | 14.30 | 13.60 | 13.60 | 1,664 | -0.70(-4.90%) |
May 18, 2017 | 13.85 | 14.68 | 13.85 | 14.30 | 749 | +0.25(+1.78%) |
May 17, 2017 | 13.80 | 14.05 | 13.80 | 14.05 | 829 | -0.25(-1.75%) |
May 16, 2017 | 14.65 | 14.90 | 14.05 | 14.30 | 2,408 | -0.25(-1.72%) |
May 15, 2017 | 14.40 | 14.55 | 14.40 | 14.55 | 446 | +0.25(+1.75%) |
May 12, 2017 | 14.30 | 14.95 | 14.30 | 14.30 | 2,959 | +0.00(+0.00%) |
May 11, 2017 | 14.25 | 14.50 | 13.75 | 14.30 | 2,058 | +0.00(+0.00%) |
May 10, 2017 | 14.40 | 14.45 | 14.30 | 14.30 | 1,294 | -0.05(-0.35%) |
May 09, 2017 | 14.45 | 14.52 | 14.30 | 14.35 | 1,585 | -0.30(-2.05%) |
May 05, 2017 | 14.65 | 362 | +0.10(+0.69%) | |||
May 04, 2017 | 14.55 | 14.55 | 14.55 | 14.55 | 290 | +0.05(+0.34%) |
May 03, 2017 | 14.80 | 14.80 | 14.50 | 14.50 | 1,319 | -0.35(-2.36%) |
May 02, 2017 | 14.80 | 15.00 | 14.75 | 14.85 | 1,203 | +0.05(+0.34%) |
May 01, 2017 | 14.60 | 14.80 | 14.60 | 14.80 | 711 | -0.10(-0.67%) |
Apr 28, 2017 | 14.90 | 14.95 | 14.90 | 14.90 | 1,113 | +0.25(+1.71%) |
Apr 27, 2017 | 14.70 | 14.80 | 14.50 | 14.65 | 1,571 | -0.15(-1.01%) |
Apr 26, 2017 | 14.85 | 14.85 | 14.80 | 14.80 | 1,125 | -0.15(-1.00%) |
Apr 25, 2017 | 14.95 | 15.00 | 14.65 | 14.95 | 2,014 | +0.00(+0.00%) |
Apr 24, 2017 | 15.00 | 15.00 | 14.55 | 14.95 | 1,086 | +0.35(+2.40%) |
Apr 21, 2017 | 14.85 | 15.00 | 14.60 | 14.60 | 1,547 | -0.25(-1.68%) |
Apr 20, 2017 | 14.85 | 14.95 | 14.40 | 14.85 | 2,231 | +0.05(+0.34%) |
Apr 19, 2017 | 15.45 | 15.60 | 14.65 | 14.80 | 4,816 | -0.50(-3.27%) |
Apr 18, 2017 | 14.95 | 15.55 | 14.95 | 15.30 | 6,987 | +0.30(+2.00%) |
Apr 17, 2017 | 14.40 | 15.00 | 14.40 | 15.00 | 1,021 | +0.65(+4.53%) |
Apr 13, 2017 | 14.40 | 14.95 | 14.30 | 14.35 | 2,982 | -0.05(-0.35%) |
Apr 12, 2017 | 14.80 | 14.90 | 14.40 | 14.40 | 1,058 | -0.60(-4.00%) |
Apr 11, 2017 | 14.50 | 15.00 | 14.50 | 15.00 | 1,128 | +0.35(+2.39%) |
Apr 10, 2017 | 14.35 | 14.65 | 14.25 | 14.65 | 933 | +0.35(+2.45%) |
Apr 07, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 831 | +0.05(+0.35%) |
Apr 06, 2017 | 14.10 | 14.50 | 14.10 | 14.25 | 2,059 | +0.25(+1.79%) |
Apr 05, 2017 | 14.55 | 14.75 | 13.85 | 14.00 | 4,729 | -0.55(-3.78%) |
Apr 04, 2017 | 14.80 | 14.80 | 14.15 | 14.55 | 8,213 | -0.25(-1.69%) |
Apr 03, 2017 | 15.35 | 15.35 | 14.65 | 14.80 | 3,629 | -0.55(-3.58%) |
Mar 31, 2017 | 15.00 | 15.60 | 15.00 | 15.35 | 10,562 | +0.40(+2.68%) |
Mar 30, 2017 | 13.72 | 15.00 | 13.72 | 14.95 | 10,707 | +0.95(+6.79%) |
Mar 29, 2017 | 12.75 | 14.60 | 12.75 | 14.00 | 8,129 | +1.25(+9.80%) |
Mar 28, 2017 | 13.05 | 13.05 | 12.75 | 12.75 | 990 | -0.30(-2.29%) |
Mar 27, 2017 | 12.60 | 13.05 | 12.50 | 13.05 | 3,630 | +0.05(+0.38%) |
Mar 24, 2017 | 12.60 | 13.00 | 12.57 | 13.00 | 1,507 | +0.10(+0.78%) |
Mar 23, 2017 | 12.65 | 12.90 | 12.65 | 12.90 | 2,726 | +0.05(+0.39%) |
Mar 22, 2017 | 13.05 | 13.20 | 12.60 | 12.85 | 5,177 | -0.20(-1.53%) |
Mar 21, 2017 | 13.45 | 13.50 | 13.05 | 13.05 | 4,793 | -0.25(-1.88%) |
Mar 20, 2017 | 13.10 | 13.56 | 12.95 | 13.30 | 2,646 | +0.10(+0.76%) |
Mar 17, 2017 | 13.45 | 13.65 | 13.20 | 13.20 | 4,855 | -0.20(-1.49%) |
Mar 16, 2017 | 14.00 | 14.00 | 13.10 | 13.40 | 2,326 | -0.35(-2.55%) |
Mar 15, 2017 | 13.65 | 13.80 | 13.20 | 13.75 | 3,844 | +0.20(+1.48%) |
Mar 14, 2017 | 12.95 | 14.00 | 12.85 | 13.55 | 3,955 | +0.30(+2.26%) |
Mar 13, 2017 | 13.20 | 13.30 | 13.20 | 13.25 | 2,192 | +0.00(+0.00%) |
Mar 10, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 1,034 | +0.05(+0.38%) |
Mar 09, 2017 | 13.45 | 13.45 | 13.20 | 13.20 | 1,441 | -0.30(-2.22%) |
Mar 08, 2017 | 13.80 | 13.80 | 13.50 | 13.50 | 671 | -0.20(-1.46%) |
Mar 07, 2017 | 13.50 | 14.20 | 13.50 | 13.70 | 1,888 | +0.19(+1.41%) |
Mar 06, 2017 | 13.55 | 13.55 | 13.51 | 13.51 | 644 | -1.34(-9.02%) |
Mar 03, 2017 | 14.75 | 14.85 | 14.75 | 14.85 | 592 | +0.40(+2.77%) |
Mar 02, 2017 | 14.70 | 15.00 | 14.45 | 14.45 | 2,257 | -0.45(-3.02%) |