Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.37 | 13.46 | 13.06 | 13.23 | 790,231 | -0.23(-1.69%) |
May 30, 2017 | 13.46 | 13.53 | 13.12 | 13.46 | 727,926 | -0.15(-1.08%) |
May 26, 2017 | 13.63 | 13.71 | 13.53 | 13.61 | 187,004 | -0.02(-0.15%) |
May 25, 2017 | 13.66 | 13.87 | 13.59 | 13.63 | 271,485 | -0.05(-0.39%) |
May 24, 2017 | 14.08 | 14.08 | 13.59 | 13.68 | 501,111 | -0.40(-2.85%) |
May 23, 2017 | 14.28 | 14.35 | 14.06 | 14.08 | 502,520 | -0.19(-1.36%) |
May 22, 2017 | 14.28 | 14.36 | 14.07 | 14.28 | 247,094 | +0.05(+0.33%) |
May 19, 2017 | 14.07 | 14.26 | 14.05 | 14.23 | 507,165 | +0.26(+1.87%) |
May 18, 2017 | 13.78 | 14.06 | 13.73 | 13.97 | 553,297 | +0.13(+0.97%) |
May 17, 2017 | 14.06 | 14.09 | 13.83 | 13.83 | 304,670 | -0.25(-1.81%) |
May 16, 2017 | 14.32 | 14.32 | 14.08 | 14.09 | 246,760 | -0.14(-0.99%) |
May 15, 2017 | 14.32 | 14.38 | 14.21 | 14.23 | 314,305 | +0.09(+0.66%) |
May 12, 2017 | 14.08 | 14.35 | 14.08 | 14.14 | 283,338 | +0.05(+0.33%) |
May 11, 2017 | 14.24 | 14.25 | 13.89 | 14.09 | 310,158 | -0.07(-0.52%) |
May 10, 2017 | 14.00 | 14.37 | 13.87 | 14.16 | 238,321 | +0.30(+2.17%) |
May 09, 2017 | 14.26 | 14.32 | 13.54 | 13.86 | 1,207,073 | -0.46(-3.18%) |
May 08, 2017 | 14.36 | 14.41 | 14.14 | 14.32 | 285,947 | -0.07(-0.47%) |
May 05, 2017 | 14.20 | 14.54 | 14.14 | 14.38 | 642,517 | +0.18(+1.27%) |
May 04, 2017 | 14.75 | 14.86 | 14.09 | 14.20 | 600,838 | -0.56(-3.81%) |
May 03, 2017 | 15.04 | 15.11 | 14.70 | 14.77 | 558,149 | -0.36(-2.36%) |
May 02, 2017 | 15.34 | 15.34 | 15.02 | 15.12 | 1,477,551 | -0.12(-0.81%) |
May 01, 2017 | 14.97 | 15.26 | 14.95 | 15.25 | 1,059,814 | +0.34(+2.28%) |
Apr 28, 2017 | 14.68 | 14.94 | 14.66 | 14.91 | 374,550 | +0.26(+1.78%) |
Apr 27, 2017 | 14.72 | 14.88 | 14.59 | 14.65 | 403,269 | -0.03(-0.22%) |
Apr 26, 2017 | 14.79 | 14.97 | 14.68 | 14.68 | 235,162 | -0.14(-0.93%) |
Apr 25, 2017 | 14.90 | 14.98 | 14.75 | 14.82 | 380,461 | -0.06(-0.40%) |
Apr 24, 2017 | 14.77 | 14.99 | 14.69 | 14.87 | 323,271 | +0.20(+1.33%) |
Apr 21, 2017 | 14.59 | 14.79 | 14.53 | 14.68 | 237,718 | +0.11(+0.76%) |
Apr 20, 2017 | 14.50 | 14.66 | 14.50 | 14.57 | 279,684 | +0.10(+0.72%) |
Apr 19, 2017 | 14.66 | 14.70 | 14.43 | 14.46 | 338,793 | -0.14(-0.98%) |
Apr 18, 2017 | 14.31 | 14.62 | 14.30 | 14.61 | 289,397 | +0.25(+1.73%) |
Apr 17, 2017 | 14.31 | 14.52 | 14.31 | 14.36 | 259,990 | +0.05(+0.32%) |
Apr 13, 2017 | 14.50 | 14.56 | 14.30 | 14.31 | 315,456 | -0.20(-1.39%) |
Apr 12, 2017 | 14.85 | 14.89 | 14.46 | 14.51 | 291,862 | -0.27(-1.81%) |
Apr 11, 2017 | 14.58 | 14.89 | 14.57 | 14.78 | 286,355 | +0.18(+1.25%) |
Apr 10, 2017 | 14.51 | 14.67 | 14.46 | 14.60 | 202,199 | +0.19(+1.31%) |
Apr 07, 2017 | 14.41 | 14.48 | 14.31 | 14.41 | 195,601 | +0.05(+0.36%) |
Apr 06, 2017 | 14.28 | 14.48 | 14.28 | 14.36 | 257,024 | +0.10(+0.69%) |
Apr 05, 2017 | 14.65 | 14.69 | 14.23 | 14.26 | 370,392 | -0.27(-1.84%) |
Apr 04, 2017 | 14.64 | 14.72 | 14.50 | 14.53 | 416,071 | -0.11(-0.76%) |
Apr 03, 2017 | 14.71 | 14.78 | 14.43 | 14.64 | 394,570 | +0.05(+0.36%) |
Mar 31, 2017 | 14.55 | 14.61 | 14.42 | 14.59 | 348,076 | +0.01(+0.09%) |
Mar 30, 2017 | 14.79 | 14.79 | 14.55 | 14.57 | 270,272 | -0.12(-0.84%) |
Mar 29, 2017 | 14.46 | 14.80 | 14.42 | 14.70 | 264,371 | +0.23(+1.58%) |
Mar 28, 2017 | 14.16 | 14.49 | 14.16 | 14.47 | 317,099 | +0.35(+2.45%) |
Mar 27, 2017 | 14.07 | 14.31 | 14.05 | 14.12 | 225,930 | -0.14(-1.01%) |
Mar 24, 2017 | 14.10 | 14.35 | 14.10 | 14.27 | 245,806 | +0.20(+1.39%) |
Mar 23, 2017 | 13.91 | 14.20 | 13.88 | 14.07 | 293,720 | +0.13(+0.94%) |
Mar 22, 2017 | 13.97 | 14.13 | 13.91 | 13.94 | 440,625 | -0.16(-1.11%) |
Mar 21, 2017 | 14.12 | 14.21 | 13.93 | 14.10 | 606,991 | -0.02(-0.14%) |
Mar 20, 2017 | 14.26 | 14.41 | 14.10 | 14.12 | 1,014,790 | -0.13(-0.92%) |
Mar 17, 2017 | 14.46 | 14.68 | 14.10 | 14.25 | 5,810,738 | -0.25(-1.76%) |
Mar 16, 2017 | 14.43 | 14.59 | 14.28 | 14.50 | 964,852 | +0.10(+0.73%) |
Mar 15, 2017 | 14.42 | 14.59 | 14.31 | 14.40 | 853,759 | +0.05(+0.36%) |
Mar 14, 2017 | 14.58 | 14.58 | 14.23 | 14.35 | 702,639 | -0.18(-1.21%) |
Mar 13, 2017 | 14.33 | 14.59 | 14.33 | 14.52 | 1,666,841 | +0.22(+1.51%) |
Mar 10, 2017 | 14.40 | 14.40 | 14.14 | 14.31 | 740,603 | -0.03(-0.18%) |
Mar 09, 2017 | 14.44 | 14.56 | 14.16 | 14.33 | 703,664 | -0.20(-1.35%) |
Mar 08, 2017 | 14.89 | 15.02 | 14.47 | 14.53 | 528,118 | -0.37(-2.50%) |
Mar 07, 2017 | 14.98 | 15.02 | 14.78 | 14.90 | 289,593 | -0.04(-0.26%) |
Mar 06, 2017 | 15.01 | 15.08 | 14.85 | 14.94 | 407,989 | +0.01(+0.04%) |
Mar 03, 2017 | 14.88 | 15.02 | 14.78 | 14.93 | 488,284 | +0.16(+1.06%) |
Mar 02, 2017 | 14.91 | 15.08 | 14.76 | 14.78 | 562,017 | -0.25(-1.69%) |