Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.76 | 13.76 | 13.62 | 13.64 | 192,966 | -0.07(-0.51%) |
May 30, 2017 | 13.83 | 13.83 | 13.71 | 13.71 | 201,551 | -0.26(-1.86%) |
May 26, 2017 | 14.04 | 14.12 | 13.93 | 13.97 | 542,815 | +0.18(+1.31%) |
May 25, 2017 | 13.84 | 13.90 | 13.67 | 13.79 | 220,760 | +0.07(+0.51%) |
May 24, 2017 | 13.58 | 13.91 | 13.58 | 13.72 | 350,647 | -0.11(-0.80%) |
May 23, 2017 | 13.69 | 13.85 | 13.69 | 13.83 | 107,640 | -0.52(-3.62%) |
May 22, 2017 | 14.43 | 14.52 | 14.33 | 14.35 | 265,513 | -0.01(-0.07%) |
May 19, 2017 | 14.25 | 14.42 | 14.25 | 14.36 | 49,216 | +0.07(+0.49%) |
May 18, 2017 | 14.15 | 14.35 | 14.15 | 14.29 | 75,723 | +0.00(+0.00%) |
May 17, 2017 | 14.38 | 14.45 | 14.24 | 14.29 | 129,855 | -0.43(-2.92%) |
May 16, 2017 | 14.77 | 14.80 | 14.68 | 14.72 | 228,029 | -0.05(-0.34%) |
May 15, 2017 | 14.71 | 14.89 | 14.67 | 14.77 | 283,187 | +0.10(+0.68%) |
May 12, 2017 | 14.66 | 14.75 | 14.62 | 14.67 | 193,067 | -0.08(-0.54%) |
May 11, 2017 | 14.78 | 14.85 | 14.73 | 14.75 | 134,935 | -0.11(-0.74%) |
May 10, 2017 | 14.86 | 14.92 | 14.86 | 14.86 | 375,476 | +0.15(+1.02%) |
May 09, 2017 | 14.94 | 15.00 | 14.70 | 14.71 | 170,832 | -0.73(-4.73%) |
May 08, 2017 | 15.49 | 15.52 | 15.42 | 15.44 | 350,943 | -0.30(-1.91%) |
May 05, 2017 | 15.60 | 15.77 | 15.57 | 15.74 | 1,156,611 | +0.22(+1.42%) |
May 04, 2017 | 15.56 | 15.60 | 15.47 | 15.52 | 2,465,335 | +0.11(+0.71%) |
May 03, 2017 | 15.37 | 15.42 | 15.33 | 15.41 | 88,885 | +0.13(+0.85%) |
May 02, 2017 | 15.26 | 15.31 | 15.23 | 15.28 | 167,598 | +0.07(+0.46%) |
May 01, 2017 | 15.11 | 15.45 | 15.11 | 15.21 | 25,419 | +0.01(+0.07%) |
Apr 28, 2017 | 15.18 | 15.21 | 15.11 | 15.20 | 69,436 | -0.13(-0.85%) |
Apr 27, 2017 | 15.36 | 15.39 | 15.29 | 15.33 | 159,717 | -0.42(-2.67%) |
Apr 26, 2017 | 15.74 | 15.90 | 15.73 | 15.75 | 47,946 | +0.41(+2.67%) |
Apr 25, 2017 | 15.39 | 15.50 | 15.34 | 15.34 | 82,603 | +0.24(+1.59%) |
Apr 24, 2017 | 15.09 | 15.14 | 15.08 | 15.10 | 32,562 | +0.70(+4.85%) |
Apr 21, 2017 | 14.38 | 14.40 | 14.38 | 14.40 | 2,966 | -0.20(-1.36%) |
Apr 20, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | +0.40(+2.82%) |
Apr 19, 2017 | 14.34 | 14.37 | 14.20 | 14.20 | 44,264 | +0.13(+0.92%) |
Apr 18, 2017 | 14.07 | 14.07 | 14.07 | 14.07 | 103,572 | -0.02(-0.14%) |
Apr 17, 2017 | 14.22 | 14.22 | 14.08 | 14.09 | 24,403 | -0.02(-0.14%) |
Apr 13, 2017 | 14.14 | 14.24 | 14.11 | 14.11 | 4,108 | -0.24(-1.67%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.35 | 14.35 | 4,329 | -0.20(-1.37%) |
Apr 11, 2017 | 14.52 | 14.55 | 14.48 | 14.55 | 85,680 | -0.00(-0.01%) |
Apr 10, 2017 | 14.57 | 14.57 | 14.55 | 14.55 | 125,206 | +0.09(+0.63%) |
Apr 06, 2017 | 14.46 | 14.46 | 14.46 | 1 | +0.01(+0.07%) | |
Apr 05, 2017 | 14.65 | 14.65 | 14.45 | 14.45 | 18,631 | -0.07(-0.48%) |
Apr 04, 2017 | 14.51 | 14.53 | 14.45 | 14.52 | 12,873 | -0.08(-0.55%) |
Apr 03, 2017 | 14.68 | 14.68 | 14.46 | 14.60 | 15,164 | -0.23(-1.55%) |
Mar 31, 2017 | 14.81 | 14.85 | 14.81 | 14.83 | 255,424 | -0.22(-1.46%) |
Mar 30, 2017 | 14.99 | 15.07 | 14.98 | 15.05 | 4,473 | +0.16(+1.07%) |
Mar 29, 2017 | 14.99 | 14.99 | 14.87 | 14.89 | 134,309 | -0.16(-1.06%) |
Mar 28, 2017 | 14.91 | 15.08 | 14.91 | 15.05 | 42,826 | +0.09(+0.60%) |
Mar 27, 2017 | 14.86 | 14.96 | 14.86 | 14.96 | 4,598 | +0.27(+1.84%) |
Mar 24, 2017 | 14.70 | 14.70 | 14.69 | 14.69 | 60,600 | +0.15(+1.02%) |
Mar 23, 2017 | 14.95 | 14.96 | 14.40 | 14.54 | 149,961 | -0.61(-4.02%) |
Mar 21, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.15(-0.98%) | |
Mar 20, 2017 | 15.28 | 15.35 | 15.28 | 15.30 | 2,222 | -0.20(-1.29%) |
Mar 17, 2017 | 15.54 | 15.57 | 15.42 | 15.50 | 18,093 | -0.05(-0.32%) |
Mar 16, 2017 | 15.46 | 15.60 | 15.46 | 15.55 | 142,769 | +0.21(+1.37%) |
Mar 15, 2017 | 15.39 | 15.46 | 15.27 | 15.34 | 17,571 | +0.09(+0.59%) |
Mar 14, 2017 | 15.22 | 15.25 | 15.14 | 15.25 | 269,103 | -0.11(-0.72%) |
Mar 13, 2017 | 15.38 | 15.45 | 15.34 | 15.36 | 24,495 | +0.06(+0.38%) |
Mar 10, 2017 | 15.34 | 15.46 | 15.30 | 15.30 | 98,208 | +0.10(+0.67%) |
Mar 09, 2017 | 15.22 | 15.22 | 15.18 | 15.20 | 177,223 | +0.14(+0.93%) |
Mar 08, 2017 | 15.27 | 15.28 | 15.06 | 15.06 | 270,128 | +0.08(+0.53%) |
Mar 07, 2017 | 15.00 | 15.04 | 14.94 | 14.98 | 435,420 | -0.07(-0.46%) |
Mar 06, 2017 | 15.21 | 15.21 | 15.05 | 15.05 | 5,814 | -0.80(-5.05%) |
Mar 03, 2017 | 15.75 | 15.86 | 15.70 | 15.85 | 176,530 | +0.41(+2.66%) |
Mar 02, 2017 | 15.61 | 15.67 | 15.44 | 15.44 | 47,295 | -0.30(-1.91%) |