Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.72 | 14.72 | 14.42 | 14.61 | 174,157 | -0.12(-0.82%) |
May 30, 2017 | 14.79 | 14.83 | 14.70 | 14.73 | 101,409 | -0.16(-1.06%) |
May 26, 2017 | 14.90 | 14.97 | 14.74 | 14.89 | 130,483 | -0.01(-0.06%) |
May 25, 2017 | 14.92 | 15.01 | 14.76 | 14.90 | 187,318 | +0.07(+0.44%) |
May 24, 2017 | 14.99 | 15.15 | 14.79 | 14.83 | 206,950 | -0.19(-1.24%) |
May 23, 2017 | 15.08 | 15.17 | 14.93 | 15.02 | 166,998 | -0.04(-0.25%) |
May 22, 2017 | 15.09 | 15.17 | 14.92 | 15.06 | 110,266 | +0.05(+0.31%) |
May 19, 2017 | 14.98 | 15.20 | 14.98 | 15.01 | 169,524 | +0.03(+0.19%) |
May 18, 2017 | 14.90 | 15.10 | 14.85 | 14.98 | 257,253 | -0.06(-0.37%) |
May 17, 2017 | 15.57 | 15.36 | 15.01 | 15.04 | 225,314 | -0.53(-3.41%) |
May 16, 2017 | 15.52 | 15.64 | 15.36 | 15.57 | 176,918 | +0.07(+0.42%) |
May 15, 2017 | 15.51 | 15.83 | 15.44 | 15.51 | 239,038 | +0.04(+0.24%) |
May 12, 2017 | 15.72 | 15.77 | 15.45 | 15.47 | 218,871 | -0.29(-1.83%) |
May 11, 2017 | 15.79 | 15.82 | 15.49 | 15.76 | 283,894 | -0.10(-0.65%) |
May 10, 2017 | 15.82 | 16.02 | 15.80 | 15.86 | 351,761 | +0.02(+0.12%) |
May 09, 2017 | 15.74 | 15.94 | 15.50 | 15.84 | 772,000 | +0.77(+5.11%) |
May 08, 2017 | 14.85 | 15.08 | 14.84 | 15.07 | 250,749 | +0.28(+1.88%) |
May 05, 2017 | 14.83 | 14.83 | 14.63 | 14.79 | 165,470 | +0.03(+0.19%) |
May 04, 2017 | 14.81 | 14.84 | 14.59 | 14.76 | 208,716 | +0.01(+0.06%) |
May 03, 2017 | 14.64 | 14.79 | 14.38 | 14.76 | 354,469 | +0.05(+0.32%) |
May 02, 2017 | 14.63 | 14.74 | 14.50 | 14.71 | 259,957 | +0.13(+0.89%) |
May 01, 2017 | 14.55 | 14.66 | 14.42 | 14.58 | 239,198 | +0.09(+0.64%) |
Apr 28, 2017 | 14.60 | 14.76 | 14.48 | 14.49 | 458,631 | +0.21(+1.50%) |
Apr 27, 2017 | 13.92 | 14.65 | 13.70 | 14.27 | 657,553 | +0.91(+6.81%) |
Apr 26, 2017 | 13.21 | 13.51 | 13.20 | 13.36 | 317,603 | +0.18(+1.34%) |
Apr 25, 2017 | 13.07 | 13.30 | 13.02 | 13.19 | 370,969 | +0.29(+2.23%) |
Apr 24, 2017 | 12.81 | 13.02 | 12.71 | 12.90 | 232,648 | +0.35(+2.81%) |
Apr 21, 2017 | 12.38 | 12.65 | 12.29 | 12.55 | 692,450 | +0.17(+1.35%) |
Apr 20, 2017 | 12.35 | 12.66 | 12.31 | 12.38 | 462,309 | -0.09(-0.74%) |
Apr 19, 2017 | 12.41 | 12.55 | 12.31 | 12.47 | 313,962 | +0.13(+1.05%) |
Apr 18, 2017 | 12.31 | 12.41 | 12.21 | 12.34 | 108,039 | -0.03(-0.23%) |
Apr 17, 2017 | 12.21 | 12.38 | 12.13 | 12.37 | 185,447 | +0.17(+1.37%) |
Apr 13, 2017 | 12.38 | 12.53 | 12.17 | 12.20 | 120,025 | -0.24(-1.94%) |
Apr 12, 2017 | 12.72 | 12.72 | 12.33 | 12.44 | 121,113 | -0.30(-2.33%) |
Apr 11, 2017 | 12.45 | 12.78 | 12.40 | 12.74 | 182,088 | +0.24(+1.93%) |
Apr 10, 2017 | 12.53 | 12.70 | 12.42 | 12.50 | 190,941 | -0.06(-0.52%) |
Apr 07, 2017 | 12.44 | 12.58 | 12.31 | 12.57 | 235,992 | +0.10(+0.82%) |
Apr 06, 2017 | 12.35 | 12.49 | 12.33 | 12.46 | 143,389 | +0.12(+0.98%) |
Apr 05, 2017 | 12.48 | 12.62 | 12.22 | 12.34 | 218,356 | -0.08(-0.67%) |
Apr 04, 2017 | 12.46 | 12.59 | 12.33 | 12.43 | 156,358 | -0.03(-0.22%) |
Apr 03, 2017 | 12.89 | 12.89 | 12.42 | 12.45 | 181,063 | -0.36(-2.82%) |
Mar 31, 2017 | 12.82 | 12.87 | 12.68 | 12.82 | 331,980 | +0.03(+0.22%) |
Mar 30, 2017 | 12.65 | 12.82 | 12.65 | 12.79 | 185,469 | +0.14(+1.10%) |
Mar 29, 2017 | 12.66 | 12.70 | 12.53 | 12.65 | 135,154 | -0.10(-0.80%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.56 | 12.75 | 187,326 | +0.06(+0.51%) |
Mar 27, 2017 | 12.60 | 12.73 | 12.48 | 12.69 | 276,731 | -0.07(-0.58%) |
Mar 24, 2017 | 12.77 | 12.88 | 12.61 | 12.76 | 177,570 | +0.01(+0.07%) |
Mar 23, 2017 | 12.63 | 12.79 | 12.57 | 12.75 | 133,416 | +0.11(+0.88%) |
Mar 22, 2017 | 12.64 | 12.79 | 12.52 | 12.64 | 202,263 | +0.00(+0.00%) |
Mar 21, 2017 | 13.20 | 13.20 | 12.59 | 12.64 | 246,858 | -0.51(-3.88%) |
Mar 20, 2017 | 13.38 | 13.38 | 13.12 | 13.15 | 177,347 | -0.21(-1.60%) |
Mar 17, 2017 | 13.24 | 13.41 | 13.18 | 13.36 | 487,128 | +0.15(+1.12%) |
Mar 16, 2017 | 13.45 | 13.45 | 13.21 | 13.21 | 249,124 | -0.13(-0.97%) |
Mar 15, 2017 | 13.35 | 13.47 | 13.23 | 13.34 | 180,395 | +0.07(+0.56%) |
Mar 14, 2017 | 13.05 | 13.30 | 12.99 | 13.27 | 195,299 | +0.14(+1.06%) |
Mar 13, 2017 | 13.27 | 13.01 | 13.13 | 192,519 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.06 | 13.14 | 12.88 | 13.08 | 162,769 | +0.17(+1.29%) |
Mar 09, 2017 | 13.23 | 13.23 | 12.89 | 12.91 | 163,200 | -0.29(-2.18%) |
Mar 08, 2017 | 13.61 | 13.61 | 13.19 | 13.20 | 159,411 | -0.37(-2.74%) |
Mar 07, 2017 | 13.62 | 13.72 | 13.48 | 13.57 | 338,491 | -0.06(-0.41%) |
Mar 06, 2017 | 13.79 | 13.87 | 13.55 | 13.62 | 279,576 | -0.32(-2.32%) |
Mar 03, 2017 | 14.06 | 14.18 | 13.76 | 13.95 | 222,918 | -0.07(-0.53%) |
Mar 02, 2017 | 14.20 | 14.42 | 13.93 | 14.02 | 425,407 | -0.24(-1.68%) |