Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.70 | 13.89 | 13.27 | 13.68 | 52,886 | -0.01(-0.07%) |
May 30, 2017 | 14.00 | 14.21 | 13.31 | 13.69 | 80,076 | -0.36(-2.56%) |
May 26, 2017 | 13.52 | 14.08 | 13.45 | 14.05 | 37,315 | +0.53(+3.92%) |
May 25, 2017 | 13.70 | 13.85 | 13.18 | 13.52 | 51,004 | -0.42(-3.01%) |
May 24, 2017 | 13.75 | 14.11 | 13.25 | 13.94 | 36,312 | +0.20(+1.46%) |
May 23, 2017 | 13.99 | 14.35 | 13.60 | 13.74 | 50,473 | -0.19(-1.36%) |
May 22, 2017 | 14.32 | 14.39 | 13.83 | 13.93 | 84,511 | -0.11(-0.78%) |
May 19, 2017 | 13.97 | 14.33 | 13.97 | 14.04 | 36,924 | +0.00(+0.00%) |
May 18, 2017 | 14.04 | 14.30 | 14.00 | 14.04 | 67,391 | +0.14(+1.01%) |
May 17, 2017 | 14.00 | 14.37 | 13.50 | 13.90 | 106,735 | -0.34(-2.39%) |
May 16, 2017 | 13.60 | 14.39 | 13.36 | 14.24 | 337,188 | +0.83(+6.19%) |
May 15, 2017 | 13.56 | 13.65 | 13.22 | 13.41 | 24,604 | -0.10(-0.74%) |
May 12, 2017 | 13.00 | 14.25 | 13.00 | 13.51 | 27,719 | +0.00(+0.00%) |
May 11, 2017 | 13.77 | 14.40 | 13.18 | 13.51 | 19,056 | -0.29(-2.10%) |
May 10, 2017 | 13.40 | 13.91 | 13.15 | 13.80 | 27,663 | +0.43(+3.22%) |
May 09, 2017 | 13.28 | 13.65 | 13.14 | 13.37 | 36,170 | +0.17(+1.29%) |
May 08, 2017 | 13.02 | 13.46 | 13.02 | 13.20 | 29,911 | +0.18(+1.38%) |
May 05, 2017 | 12.69 | 13.25 | 12.62 | 13.02 | 20,960 | +0.40(+3.17%) |
May 04, 2017 | 12.76 | 13.10 | 12.16 | 12.62 | 145,152 | -0.10(-0.79%) |
May 03, 2017 | 13.31 | 13.47 | 12.53 | 12.72 | 33,659 | -0.33(-2.53%) |
May 02, 2017 | 12.37 | 14.10 | 12.37 | 13.05 | 88,283 | +0.85(+6.97%) |
May 01, 2017 | 12.27 | 12.75 | 11.17 | 12.20 | 169,253 | +0.14(+1.16%) |
Apr 28, 2017 | 12.56 | 12.60 | 11.62 | 12.06 | 125,364 | -1.04(-7.94%) |
Apr 27, 2017 | 12.72 | 13.19 | 12.66 | 13.10 | 11,601 | +0.37(+2.91%) |
Apr 26, 2017 | 13.00 | 13.00 | 12.50 | 12.73 | 32,295 | -0.24(-1.85%) |
Apr 25, 2017 | 13.51 | 13.54 | 12.85 | 12.97 | 28,979 | -0.45(-3.35%) |
Apr 24, 2017 | 14.21 | 14.21 | 13.31 | 13.42 | 37,851 | -0.46(-3.31%) |
Apr 21, 2017 | 14.29 | 14.34 | 13.72 | 13.88 | 20,279 | -0.37(-2.60%) |
Apr 20, 2017 | 14.34 | 14.35 | 13.90 | 14.25 | 24,612 | +0.05(+0.35%) |
Apr 19, 2017 | 15.44 | 15.44 | 13.97 | 14.20 | 37,582 | -0.04(-0.28%) |
Apr 18, 2017 | 14.68 | 14.90 | 13.70 | 14.24 | 79,749 | -0.57(-3.85%) |
Apr 17, 2017 | 13.95 | 14.87 | 13.77 | 14.81 | 71,041 | +0.86(+6.16%) |
Apr 13, 2017 | 14.93 | 15.26 | 13.90 | 13.95 | 32,424 | -1.28(-8.40%) |
Apr 12, 2017 | 15.51 | 15.56 | 14.69 | 15.23 | 60,482 | +0.14(+0.93%) |
Apr 11, 2017 | 14.92 | 15.74 | 13.50 | 15.09 | 85,926 | +0.52(+3.57%) |
Apr 10, 2017 | 14.06 | 15.07 | 13.70 | 14.57 | 99,803 | +0.63(+4.52%) |
Apr 07, 2017 | 14.29 | 14.29 | 13.59 | 13.94 | 32,987 | +0.20(+1.46%) |
Apr 06, 2017 | 13.93 | 13.93 | 13.18 | 13.74 | 26,874 | -0.11(-0.79%) |
Apr 05, 2017 | 14.02 | 14.30 | 13.85 | 13.85 | 37,687 | -0.19(-1.35%) |
Apr 04, 2017 | 14.20 | 14.45 | 13.99 | 14.04 | 26,022 | -0.08(-0.57%) |
Apr 03, 2017 | 14.32 | 14.61 | 14.07 | 14.12 | 42,904 | -0.20(-1.40%) |
Mar 31, 2017 | 14.99 | 14.99 | 14.11 | 14.32 | 74,110 | -0.25(-1.72%) |
Mar 30, 2017 | 14.57 | 14.98 | 14.18 | 14.57 | 92,295 | +0.52(+3.70%) |
Mar 29, 2017 | 14.36 | 14.36 | 13.80 | 14.05 | 71,357 | +0.07(+0.50%) |
Mar 28, 2017 | 12.80 | 14.10 | 12.80 | 13.98 | 174,148 | +2.06(+17.28%) |
Mar 27, 2017 | 12.11 | 12.39 | 11.50 | 11.92 | 28,072 | -0.12(-1.00%) |
Mar 24, 2017 | 11.00 | 12.37 | 11.00 | 12.04 | 35,111 | +1.15(+10.56%) |
Mar 23, 2017 | 11.00 | 11.28 | 10.77 | 10.89 | 13,130 | -0.21(-1.89%) |
Mar 22, 2017 | 11.00 | 11.34 | 10.27 | 11.10 | 38,950 | +0.15(+1.37%) |
Mar 21, 2017 | 12.37 | 12.97 | 10.89 | 10.95 | 41,998 | -1.37(-11.12%) |
Mar 20, 2017 | 12.34 | 12.72 | 12.12 | 12.32 | 17,905 | +0.02(+0.16%) |
Mar 17, 2017 | 12.70 | 13.37 | 12.29 | 12.30 | 102,827 | -0.58(-4.50%) |
Mar 16, 2017 | 13.57 | 13.94 | 12.48 | 12.88 | 53,545 | -1.03(-7.40%) |
Mar 15, 2017 | 13.84 | 14.00 | 13.74 | 13.91 | 15,939 | +0.20(+1.46%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.51 | 13.71 | 20,538 | -0.27(-1.93%) |
Mar 13, 2017 | 14.04 | 14.15 | 13.52 | 13.98 | 22,252 | +0.00(+0.00%) |
Mar 10, 2017 | 14.10 | 14.36 | 13.90 | 13.98 | 17,480 | -0.20(-1.41%) |
Mar 09, 2017 | 13.89 | 14.35 | 13.82 | 14.18 | 38,295 | +0.24(+1.72%) |
Mar 08, 2017 | 13.71 | 14.17 | 13.63 | 13.94 | 29,632 | +0.51(+3.80%) |
Mar 07, 2017 | 13.78 | 14.10 | 13.31 | 13.43 | 35,833 | -0.25(-1.83%) |
Mar 06, 2017 | 14.01 | 14.12 | 13.13 | 13.68 | 36,206 | +0.38(+2.86%) |
Mar 03, 2017 | 13.12 | 13.51 | 13.01 | 13.30 | 22,481 | -0.11(-0.82%) |
Mar 02, 2017 | 13.24 | 13.72 | 13.11 | 13.41 | 60,839 | +0.37(+2.84%) |