Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.06 | 15.24 | 14.78 | 15.12 | 253,669 | +0.06(+0.39%) |
May 30, 2017 | 14.52 | 15.08 | 14.36 | 15.06 | 435,521 | +0.43(+2.96%) |
May 26, 2017 | 14.24 | 14.95 | 13.98 | 14.63 | 352,273 | +0.25(+1.71%) |
May 25, 2017 | 14.26 | 14.61 | 14.13 | 14.38 | 199,516 | +0.03(+0.21%) |
May 24, 2017 | 13.96 | 14.64 | 13.88 | 14.35 | 275,841 | +0.41(+2.96%) |
May 23, 2017 | 13.43 | 14.05 | 13.32 | 13.94 | 291,031 | +0.46(+3.43%) |
May 22, 2017 | 12.77 | 13.56 | 12.77 | 13.48 | 263,859 | +0.63(+4.90%) |
May 19, 2017 | 12.69 | 13.20 | 12.64 | 12.85 | 117,964 | +0.11(+0.85%) |
May 18, 2017 | 12.96 | 13.31 | 12.54 | 12.74 | 313,706 | -0.16(-1.22%) |
May 17, 2017 | 13.60 | 13.76 | 12.67 | 12.90 | 550,514 | -0.65(-4.79%) |
May 16, 2017 | 14.41 | 14.44 | 13.33 | 13.55 | 441,294 | -0.75(-5.23%) |
May 15, 2017 | 14.16 | 14.50 | 13.91 | 14.29 | 307,905 | +0.11(+0.76%) |
May 12, 2017 | 13.77 | 15.05 | 12.88 | 14.19 | 2,293,303 | -1.51(-9.65%) |
May 11, 2017 | 15.66 | 16.03 | 15.44 | 15.70 | 495,236 | +0.08(+0.50%) |
May 10, 2017 | 15.49 | 15.96 | 15.31 | 15.62 | 190,843 | +0.24(+1.53%) |
May 09, 2017 | 15.68 | 16.11 | 15.09 | 15.39 | 332,542 | -0.28(-1.76%) |
May 08, 2017 | 15.30 | 15.69 | 14.86 | 15.66 | 332,415 | +0.45(+2.98%) |
May 05, 2017 | 14.84 | 15.34 | 14.52 | 15.21 | 155,181 | +0.38(+2.59%) |
May 04, 2017 | 14.96 | 15.16 | 14.75 | 14.83 | 79,955 | -0.11(-0.72%) |
May 03, 2017 | 14.66 | 15.00 | 14.66 | 14.93 | 33,623 | +0.21(+1.40%) |
May 02, 2017 | 14.76 | 14.91 | 14.60 | 14.73 | 176,053 | -0.03(-0.20%) |
May 01, 2017 | 14.52 | 14.76 | 14.52 | 14.76 | 138,718 | +0.25(+1.69%) |
Apr 28, 2017 | 14.74 | 14.75 | 14.49 | 14.51 | 242,878 | -0.25(-1.67%) |
Apr 27, 2017 | 14.97 | 15.06 | 14.75 | 14.76 | 124,538 | -0.16(-1.06%) |
Apr 26, 2017 | 14.94 | 15.14 | 14.88 | 14.91 | 147,194 | -0.12(-0.79%) |
Apr 25, 2017 | 15.07 | 15.24 | 14.81 | 15.03 | 215,043 | -0.06(-0.39%) |
Apr 24, 2017 | 15.07 | 15.16 | 14.87 | 15.09 | 125,168 | +0.08(+0.52%) |
Apr 21, 2017 | 15.05 | 15.16 | 14.89 | 15.01 | 247,385 | -0.08(-0.52%) |
Apr 20, 2017 | 14.95 | 15.14 | 14.80 | 15.09 | 157,222 | +0.04(+0.26%) |
Apr 19, 2017 | 15.00 | 15.16 | 14.71 | 15.05 | 160,130 | +0.10(+0.66%) |
Apr 18, 2017 | 14.81 | 15.12 | 14.77 | 14.95 | 164,340 | +0.12(+0.80%) |
Apr 17, 2017 | 14.74 | 14.96 | 14.66 | 14.83 | 100,646 | -0.05(-0.33%) |
Apr 13, 2017 | 14.85 | 15.08 | 14.77 | 14.88 | 153,760 | -0.10(-0.66%) |
Apr 12, 2017 | 14.91 | 15.01 | 14.80 | 14.98 | 80,027 | +0.00(+0.00%) |
Apr 11, 2017 | 14.95 | 15.22 | 14.82 | 14.98 | 359,588 | -0.03(-0.20%) |
Apr 10, 2017 | 15.08 | 15.26 | 14.96 | 15.01 | 234,666 | -0.06(-0.39%) |
Apr 07, 2017 | 14.94 | 15.25 | 14.80 | 15.07 | 306,270 | +0.05(+0.33%) |
Apr 06, 2017 | 15.15 | 15.49 | 14.79 | 15.02 | 631,320 | -0.15(-0.97%) |
Apr 05, 2017 | 15.51 | 15.73 | 14.95 | 15.17 | 540,432 | -0.18(-1.15%) |
Apr 04, 2017 | 14.59 | 15.69 | 14.59 | 15.35 | 841,619 | -0.03(-0.19%) |
Apr 03, 2017 | 15.52 | 15.73 | 15.32 | 15.38 | 626,998 | +0.14(+0.94%) |
Mar 31, 2017 | 14.95 | 15.34 | 14.95 | 15.23 | 420,152 | +0.28(+1.87%) |
Mar 30, 2017 | 14.50 | 15.03 | 13.91 | 14.95 | 247,863 | +0.39(+2.70%) |
Mar 29, 2017 | 14.55 | 14.71 | 14.32 | 14.56 | 369,353 | +0.07(+0.48%) |
Mar 28, 2017 | 14.22 | 14.58 | 14.22 | 14.49 | 190,551 | +0.05(+0.34%) |
Mar 27, 2017 | 13.64 | 14.54 | 13.35 | 14.44 | 275,021 | +0.07(+0.48%) |
Mar 24, 2017 | 14.44 | 14.61 | 14.23 | 14.37 | 418,343 | -0.07(-0.48%) |
Mar 23, 2017 | 14.39 | 14.59 | 14.29 | 14.44 | 159,544 | +0.00(+0.00%) |
Mar 22, 2017 | 14.16 | 14.49 | 14.02 | 14.44 | 220,246 | +0.20(+1.38%) |
Mar 21, 2017 | 14.50 | 14.87 | 14.24 | 14.24 | 289,676 | -0.41(-2.82%) |
Mar 20, 2017 | 14.04 | 14.73 | 14.04 | 14.66 | 246,869 | +0.35(+2.48%) |
Mar 17, 2017 | 14.32 | 14.36 | 13.89 | 14.30 | 232,499 | +0.13(+0.90%) |
Mar 16, 2017 | 13.97 | 14.21 | 13.83 | 14.18 | 295,788 | +0.29(+2.05%) |
Mar 15, 2017 | 13.98 | 14.12 | 13.78 | 13.89 | 315,776 | -0.23(-1.60%) |
Mar 14, 2017 | 13.90 | 14.26 | 13.89 | 14.12 | 229,188 | +0.09(+0.63%) |
Mar 13, 2017 | 14.10 | 14.43 | 13.83 | 14.03 | 855,556 | +0.01(+0.07%) |