Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.53 | 13.53 | 13.18 | 13.45 | 1,741,325 | -0.04(-0.29%) |
May 30, 2017 | 13.22 | 13.53 | 13.22 | 13.49 | 1,408,332 | -0.08(-0.57%) |
May 26, 2017 | 13.64 | 13.80 | 13.49 | 13.57 | 1,152,918 | -0.08(-0.56%) |
May 25, 2017 | 13.61 | 13.76 | 13.57 | 13.64 | 1,203,102 | +0.04(+0.28%) |
May 24, 2017 | 13.61 | 13.68 | 13.42 | 13.61 | 974,142 | +0.00(+0.00%) |
May 23, 2017 | 13.45 | 13.68 | 13.34 | 13.61 | 881,428 | +0.15(+1.14%) |
May 22, 2017 | 13.45 | 13.49 | 13.22 | 13.45 | 1,225,154 | +0.04(+0.29%) |
May 19, 2017 | 13.30 | 13.53 | 13.22 | 13.41 | 1,318,571 | +0.08(+0.58%) |
May 18, 2017 | 13.18 | 13.43 | 13.14 | 13.34 | 1,252,386 | +0.12(+0.87%) |
May 17, 2017 | 13.30 | 13.61 | 13.07 | 13.22 | 1,567,058 | -0.58(-4.18%) |
May 16, 2017 | 13.72 | 13.80 | 13.53 | 13.80 | 1,069,399 | +0.08(+0.56%) |
May 15, 2017 | 13.61 | 13.84 | 13.61 | 13.72 | 1,293,192 | +0.15(+1.13%) |
May 12, 2017 | 13.68 | 13.68 | 13.41 | 13.57 | 846,979 | -0.19(-1.40%) |
May 11, 2017 | 13.99 | 13.99 | 13.64 | 13.76 | 1,342,585 | -0.31(-2.19%) |
May 10, 2017 | 13.99 | 14.14 | 13.91 | 14.07 | 1,253,834 | +0.04(+0.27%) |
May 09, 2017 | 14.22 | 14.30 | 13.91 | 14.03 | 1,424,499 | -0.15(-1.08%) |
May 08, 2017 | 14.14 | 14.26 | 14.03 | 14.18 | 1,398,865 | +0.00(+0.00%) |
May 05, 2017 | 14.30 | 14.37 | 14.05 | 14.18 | 1,508,798 | -0.15(-1.07%) |
May 04, 2017 | 14.45 | 14.59 | 14.22 | 14.34 | 1,424,010 | +0.00(+0.00%) |
May 03, 2017 | 14.18 | 14.41 | 14.14 | 14.34 | 997,881 | +0.08(+0.54%) |
May 02, 2017 | 14.34 | 14.45 | 14.11 | 14.26 | 1,020,189 | -0.12(-0.80%) |
May 01, 2017 | 14.34 | 14.49 | 14.12 | 14.37 | 1,218,197 | +0.19(+1.36%) |
Apr 28, 2017 | 14.53 | 14.61 | 14.14 | 14.18 | 1,171,284 | -0.31(-2.12%) |
Apr 27, 2017 | 14.80 | 14.84 | 14.47 | 14.49 | 1,494,414 | -0.31(-2.08%) |
Apr 26, 2017 | 14.57 | 14.99 | 14.53 | 14.80 | 1,546,711 | +0.23(+1.58%) |
Apr 25, 2017 | 14.61 | 14.76 | 14.53 | 14.57 | 1,354,643 | +0.12(+0.80%) |
Apr 24, 2017 | 14.45 | 14.76 | 14.26 | 14.45 | 1,422,033 | +0.27(+1.90%) |
Apr 21, 2017 | 14.11 | 14.34 | 13.87 | 14.18 | 1,540,673 | +0.00(+0.00%) |
Apr 20, 2017 | 13.95 | 14.22 | 13.87 | 14.18 | 1,390,301 | +0.38(+2.79%) |
Apr 19, 2017 | 13.84 | 13.99 | 13.61 | 13.80 | 2,014,692 | +0.46(+3.46%) |
Apr 18, 2017 | 13.26 | 13.38 | 13.09 | 13.34 | 1,292,933 | +0.00(+0.00%) |
Apr 17, 2017 | 13.14 | 13.34 | 12.95 | 13.34 | 851,602 | +0.27(+2.06%) |
Apr 13, 2017 | 13.22 | 13.32 | 12.95 | 13.07 | 1,228,930 | -0.23(-1.73%) |
Apr 12, 2017 | 13.45 | 13.55 | 13.22 | 13.30 | 1,132,102 | -0.23(-1.70%) |
Apr 11, 2017 | 13.26 | 13.53 | 13.18 | 13.53 | 1,400,067 | +0.23(+1.73%) |
Apr 10, 2017 | 13.41 | 13.53 | 13.14 | 13.30 | 918,948 | -0.08(-0.57%) |
Apr 07, 2017 | 13.34 | 13.57 | 13.26 | 13.38 | 992,484 | -0.12(-0.85%) |
Apr 06, 2017 | 13.26 | 13.59 | 13.18 | 13.49 | 1,281,506 | +0.23(+1.74%) |
Apr 05, 2017 | 13.68 | 13.76 | 13.26 | 13.26 | 1,588,194 | -0.31(-2.27%) |
Apr 04, 2017 | 13.49 | 13.66 | 13.45 | 13.57 | 1,209,353 | +0.00(+0.00%) |
Apr 03, 2017 | 13.76 | 13.84 | 13.38 | 13.57 | 1,117,487 | -0.15(-1.12%) |
Mar 31, 2017 | 13.80 | 13.86 | 13.61 | 13.72 | 1,292,116 | -0.08(-0.56%) |
Mar 30, 2017 | 13.38 | 13.87 | 13.34 | 13.80 | 1,485,138 | +0.47(+3.52%) |
Mar 29, 2017 | 13.37 | 13.52 | 13.29 | 13.33 | 896,365 | -0.11(-0.85%) |
Mar 28, 2017 | 13.29 | 13.48 | 13.21 | 13.44 | 1,525,048 | +0.08(+0.57%) |
Mar 27, 2017 | 13.10 | 13.37 | 12.91 | 13.37 | 1,307,130 | +0.04(+0.29%) |
Mar 24, 2017 | 13.44 | 13.56 | 13.21 | 13.33 | 1,159,551 | -0.08(-0.57%) |
Mar 23, 2017 | 13.25 | 13.58 | 13.18 | 13.41 | 1,157,161 | +0.15(+1.15%) |
Mar 22, 2017 | 12.99 | 13.41 | 12.99 | 13.25 | 1,853,101 | -0.08(-0.57%) |
Mar 21, 2017 | 14.28 | 14.28 | 13.29 | 13.33 | 1,679,598 | -0.84(-5.93%) |
Mar 20, 2017 | 14.28 | 14.32 | 14.05 | 14.17 | 951,487 | -0.19(-1.33%) |
Mar 17, 2017 | 14.25 | 14.47 | 14.13 | 14.36 | 4,267,830 | +0.00(+0.00%) |
Mar 16, 2017 | 14.28 | 14.63 | 14.25 | 14.36 | 813,569 | +0.11(+0.80%) |
Mar 15, 2017 | 14.44 | 14.59 | 14.21 | 14.25 | 1,176,555 | -0.15(-1.06%) |
Mar 14, 2017 | 14.17 | 14.42 | 14.09 | 14.40 | 812,587 | +0.08(+0.53%) |
Mar 13, 2017 | 14.25 | 14.47 | 14.25 | 14.32 | 741,576 | +0.04(+0.27%) |
Mar 10, 2017 | 14.47 | 14.52 | 14.07 | 14.28 | 982,864 | -0.08(-0.53%) |
Mar 09, 2017 | 14.44 | 14.55 | 14.32 | 14.36 | 681,361 | -0.04(-0.27%) |
Mar 08, 2017 | 14.70 | 14.78 | 14.40 | 14.40 | 858,850 | -0.15(-1.05%) |
Mar 07, 2017 | 14.59 | 14.70 | 14.44 | 14.55 | 1,003,347 | +0.00(+0.00%) |
Mar 06, 2017 | 14.51 | 14.67 | 14.44 | 14.55 | 641,804 | -0.11(-0.78%) |
Mar 03, 2017 | 14.51 | 14.74 | 14.51 | 14.67 | 958,048 | +0.15(+1.05%) |
Mar 02, 2017 | 15.01 | 15.01 | 14.51 | 14.51 | 1,086,177 | -0.53(-3.55%) |