Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.66 | 14.75 | 14.43 | 14.75 | 114,497 | +0.09(+0.63%) |
May 30, 2017 | 14.87 | 15.09 | 14.63 | 14.66 | 198,939 | -0.37(-2.46%) |
May 26, 2017 | 15.06 | 15.12 | 14.84 | 15.03 | 148,989 | -0.03(-0.20%) |
May 25, 2017 | 14.81 | 15.18 | 14.72 | 15.06 | 233,356 | +0.31(+2.09%) |
May 24, 2017 | 14.32 | 14.78 | 14.23 | 14.75 | 207,232 | +0.49(+3.46%) |
May 23, 2017 | 14.35 | 14.41 | 14.10 | 14.26 | 70,491 | -0.09(-0.64%) |
May 22, 2017 | 14.26 | 14.41 | 14.20 | 14.35 | 84,920 | +0.17(+1.17%) |
May 19, 2017 | 14.25 | 14.43 | 14.12 | 14.18 | 105,771 | -0.03(-0.22%) |
May 18, 2017 | 14.18 | 14.46 | 14.18 | 14.21 | 124,378 | -0.15(-1.07%) |
May 17, 2017 | 14.77 | 14.71 | 14.37 | 14.37 | 100,476 | -0.40(-2.70%) |
May 16, 2017 | 14.98 | 14.98 | 14.67 | 14.77 | 101,216 | -0.18(-1.23%) |
May 15, 2017 | 15.04 | 15.38 | 14.83 | 14.95 | 105,648 | -0.12(-0.81%) |
May 12, 2017 | 15.44 | 15.44 | 14.98 | 15.07 | 102,237 | -0.46(-2.96%) |
May 11, 2017 | 16.05 | 16.05 | 15.50 | 15.53 | 91,594 | -0.52(-3.24%) |
May 10, 2017 | 15.93 | 16.10 | 15.69 | 16.05 | 104,906 | +0.12(+0.77%) |
May 09, 2017 | 15.65 | 16.11 | 15.65 | 15.93 | 149,965 | +0.25(+1.56%) |
May 08, 2017 | 15.59 | 15.75 | 15.50 | 15.69 | 132,966 | +0.12(+0.79%) |
May 05, 2017 | 15.56 | 15.59 | 15.41 | 15.56 | 104,318 | +0.09(+0.59%) |
May 04, 2017 | 15.47 | 15.62 | 15.35 | 15.47 | 122,193 | +0.00(+0.00%) |
May 03, 2017 | 15.59 | 15.93 | 15.41 | 15.47 | 141,354 | -0.21(-1.37%) |
May 02, 2017 | 14.40 | 15.84 | 14.21 | 15.69 | 253,364 | +1.44(+10.11%) |
May 01, 2017 | 15.13 | 15.13 | 14.21 | 14.25 | 249,878 | -0.86(-5.68%) |
Apr 28, 2017 | 15.23 | 15.23 | 14.90 | 15.10 | 80,356 | -0.12(-0.80%) |
Apr 27, 2017 | 15.23 | 15.26 | 15.07 | 15.23 | 60,038 | +0.06(+0.40%) |
Apr 26, 2017 | 14.86 | 15.38 | 14.86 | 15.16 | 192,296 | +0.31(+2.06%) |
Apr 25, 2017 | 14.98 | 15.13 | 14.83 | 14.86 | 115,147 | -0.06(-0.41%) |
Apr 24, 2017 | 15.04 | 15.04 | 14.86 | 14.92 | 135,796 | +0.09(+0.62%) |
Apr 21, 2017 | 14.83 | 14.89 | 14.64 | 14.83 | 135,021 | -0.03(-0.21%) |
Apr 20, 2017 | 14.71 | 14.98 | 14.67 | 14.86 | 135,597 | +0.18(+1.25%) |
Apr 19, 2017 | 14.58 | 14.74 | 14.52 | 14.67 | 72,422 | +0.09(+0.63%) |
Apr 18, 2017 | 14.61 | 14.55 | 14.58 | 36,800 | +0.03(+0.21%) | |
Apr 17, 2017 | 14.34 | 14.58 | 14.34 | 14.55 | 61,050 | +0.24(+1.71%) |
Apr 13, 2017 | 14.52 | 14.55 | 14.25 | 14.31 | 51,521 | -0.24(-1.68%) |
Apr 12, 2017 | 14.64 | 14.64 | 14.28 | 14.55 | 66,605 | -0.09(-0.63%) |
Apr 11, 2017 | 14.49 | 14.71 | 14.49 | 14.64 | 90,515 | +0.06(+0.42%) |
Apr 10, 2017 | 14.61 | 14.83 | 14.34 | 14.58 | 133,139 | -0.09(-0.63%) |
Apr 07, 2017 | 14.74 | 14.98 | 14.40 | 14.67 | 124,737 | -0.06(-0.42%) |
Apr 06, 2017 | 14.46 | 14.77 | 14.46 | 14.74 | 58,913 | +0.25(+1.69%) |
Apr 05, 2017 | 14.52 | 14.67 | 14.25 | 14.49 | 102,898 | +0.00(+0.00%) |
Apr 04, 2017 | 14.52 | 14.64 | 14.37 | 14.49 | 73,325 | +0.00(+0.00%) |
Apr 03, 2017 | 14.95 | 14.95 | 14.46 | 14.49 | 88,921 | -0.43(-2.87%) |
Mar 31, 2017 | 14.40 | 15.01 | 14.25 | 14.92 | 308,175 | +0.52(+3.62%) |
Mar 30, 2017 | 14.37 | 14.49 | 14.21 | 14.40 | 88,617 | +0.00(+0.00%) |
Mar 29, 2017 | 14.25 | 14.49 | 14.25 | 14.40 | 55,378 | +0.12(+0.86%) |
Mar 28, 2017 | 14.25 | 14.44 | 14.18 | 14.28 | 88,949 | -0.03(-0.21%) |
Mar 27, 2017 | 14.06 | 14.37 | 14.06 | 14.31 | 75,585 | +0.09(+0.65%) |
Mar 24, 2017 | 14.37 | 14.46 | 14.09 | 14.21 | 120,210 | -0.15(-1.07%) |
Mar 23, 2017 | 14.06 | 14.40 | 14.03 | 14.37 | 68,324 | +0.31(+2.18%) |
Mar 22, 2017 | 14.00 | 14.21 | 13.88 | 14.06 | 132,748 | +0.03(+0.22%) |
Mar 21, 2017 | 14.43 | 14.43 | 13.88 | 14.03 | 98,136 | -0.34(-2.35%) |
Mar 20, 2017 | 14.40 | 14.52 | 14.18 | 14.37 | 67,958 | -0.03(-0.21%) |
Mar 17, 2017 | 14.46 | 14.46 | 14.18 | 14.40 | 249,258 | -0.09(-0.63%) |
Mar 16, 2017 | 14.06 | 14.49 | 14.06 | 14.49 | 56,491 | +0.43(+3.05%) |
Mar 15, 2017 | 13.94 | 14.18 | 13.88 | 14.06 | 86,850 | +0.06(+0.44%) |
Mar 14, 2017 | 13.82 | 14.09 | 13.79 | 14.00 | 75,827 | +0.15(+1.11%) |
Mar 13, 2017 | 13.88 | 13.63 | 13.85 | 99,193 | +0.12(+0.89%) | |
Mar 10, 2017 | 13.97 | 14.09 | 13.65 | 13.72 | 209,833 | -0.18(-1.32%) |
Mar 09, 2017 | 14.00 | 14.09 | 13.79 | 13.91 | 92,546 | -0.09(-0.66%) |
Mar 08, 2017 | 14.03 | 14.12 | 13.94 | 14.00 | 90,380 | +0.04(+0.31%) |
Mar 07, 2017 | 13.99 | 14.14 | 13.87 | 13.96 | 65,440 | +0.03(+0.22%) |
Mar 06, 2017 | 14.05 | 14.11 | 13.81 | 13.93 | 75,901 | -0.15(-1.08%) |
Mar 03, 2017 | 14.35 | 14.35 | 13.99 | 14.08 | 105,585 | -0.27(-1.91%) |
Mar 02, 2017 | 14.29 | 14.48 | 14.29 | 14.35 | 40,269 | -0.03(-0.21%) |