Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.53 | 14.62 | 14.27 | 14.40 | 1,847,002 | -0.13(-0.91%) |
May 30, 2017 | 14.40 | 14.67 | 14.40 | 14.53 | 1,103,374 | +0.00(+0.00%) |
May 26, 2017 | 14.40 | 14.62 | 14.40 | 14.53 | 887,778 | +0.13(+0.92%) |
May 25, 2017 | 14.23 | 14.49 | 14.18 | 14.40 | 886,813 | +0.22(+1.55%) |
May 24, 2017 | 14.18 | 14.25 | 14.07 | 14.18 | 854,239 | +0.00(+0.00%) |
May 23, 2017 | 14.27 | 14.36 | 14.05 | 14.18 | 675,945 | -0.09(-0.62%) |
May 22, 2017 | 14.31 | 14.45 | 14.18 | 14.27 | 1,854,802 | -0.04(-0.31%) |
May 19, 2017 | 14.31 | 14.58 | 14.27 | 14.31 | 1,514,113 | +0.09(+0.62%) |
May 18, 2017 | 14.09 | 14.31 | 14.01 | 14.23 | 1,495,566 | +0.09(+0.62%) |
May 17, 2017 | 14.97 | 14.84 | 14.14 | 14.14 | 1,578,887 | -0.84(-5.59%) |
May 16, 2017 | 14.97 | 14.97 | 14.71 | 14.97 | 728,724 | +0.04(+0.30%) |
May 15, 2017 | 14.89 | 14.97 | 14.78 | 14.93 | 633,091 | +0.18(+1.19%) |
May 12, 2017 | 14.93 | 14.93 | 14.58 | 14.75 | 734,289 | -0.18(-1.18%) |
May 11, 2017 | 14.67 | 14.93 | 14.49 | 14.93 | 716,464 | +0.13(+0.89%) |
May 10, 2017 | 14.75 | 14.84 | 14.58 | 14.80 | 678,279 | +0.09(+0.60%) |
May 09, 2017 | 14.75 | 14.89 | 14.58 | 14.71 | 862,573 | -0.04(-0.30%) |
May 08, 2017 | 14.58 | 14.82 | 14.53 | 14.75 | 903,360 | +0.18(+1.21%) |
May 05, 2017 | 14.53 | 14.62 | 14.27 | 14.58 | 1,048,597 | +0.04(+0.30%) |
May 04, 2017 | 14.93 | 14.93 | 14.45 | 14.53 | 1,726,285 | -0.31(-2.08%) |
May 03, 2017 | 14.97 | 15.50 | 14.56 | 14.84 | 3,301,935 | +0.53(+3.69%) |
May 02, 2017 | 14.53 | 14.58 | 14.18 | 14.31 | 989,055 | -0.26(-1.81%) |
May 01, 2017 | 14.49 | 14.69 | 14.31 | 14.58 | 861,672 | +0.18(+1.22%) |
Apr 28, 2017 | 14.75 | 14.75 | 14.36 | 14.40 | 799,900 | -0.44(-2.97%) |
Apr 27, 2017 | 14.67 | 14.84 | 14.64 | 14.84 | 741,768 | +0.18(+1.20%) |
Apr 26, 2017 | 14.67 | 14.80 | 14.51 | 14.67 | 795,390 | +0.00(+0.00%) |
Apr 25, 2017 | 14.67 | 14.80 | 14.53 | 14.67 | 1,153,013 | +0.18(+1.22%) |
Apr 24, 2017 | 14.31 | 14.49 | 14.14 | 14.49 | 841,120 | +0.40(+2.81%) |
Apr 21, 2017 | 13.96 | 14.14 | 13.87 | 14.09 | 959,068 | +0.08(+0.57%) |
Apr 20, 2017 | 13.96 | 14.09 | 13.87 | 14.01 | 1,038,641 | +0.14(+1.02%) |
Apr 19, 2017 | 13.92 | 14.01 | 13.74 | 13.87 | 858,585 | +0.00(+0.00%) |
Apr 18, 2017 | 13.79 | 13.92 | 13.70 | 13.87 | 708,128 | +0.04(+0.32%) |
Apr 17, 2017 | 13.70 | 13.83 | 13.57 | 13.83 | 1,074,441 | +0.18(+1.29%) |
Apr 13, 2017 | 13.83 | 13.92 | 13.65 | 13.65 | 913,605 | -0.18(-1.27%) |
Apr 12, 2017 | 14.09 | 14.09 | 13.74 | 13.83 | 1,013,311 | -0.22(-1.57%) |
Apr 11, 2017 | 13.92 | 14.09 | 13.83 | 14.05 | 780,821 | +0.09(+0.63%) |
Apr 10, 2017 | 14.01 | 14.18 | 13.92 | 13.96 | 634,970 | -0.04(-0.25%) |
Apr 07, 2017 | 13.87 | 14.18 | 13.87 | 14.00 | 1,094,173 | +0.04(+0.25%) |
Apr 06, 2017 | 13.92 | 14.01 | 13.79 | 13.96 | 1,248,986 | +0.04(+0.32%) |
Apr 05, 2017 | 14.23 | 14.27 | 13.83 | 13.92 | 1,273,266 | -0.22(-1.56%) |
Apr 04, 2017 | 14.27 | 14.49 | 14.05 | 14.14 | 1,088,973 | -0.18(-1.23%) |
Apr 03, 2017 | 14.45 | 14.58 | 14.14 | 14.31 | 1,484,142 | -0.18(-1.22%) |
Mar 31, 2017 | 14.62 | 14.62 | 14.36 | 14.49 | 1,026,088 | -0.18(-1.20%) |
Mar 30, 2017 | 14.36 | 14.67 | 14.31 | 14.67 | 796,832 | +0.31(+2.15%) |
Mar 29, 2017 | 14.27 | 14.49 | 14.25 | 14.36 | 685,408 | +0.09(+0.62%) |
Mar 28, 2017 | 14.18 | 14.38 | 14.05 | 14.27 | 778,689 | +0.00(+0.00%) |
Mar 27, 2017 | 14.09 | 14.42 | 14.01 | 14.27 | 861,457 | +0.04(+0.31%) |
Mar 24, 2017 | 14.27 | 14.38 | 14.14 | 14.23 | 785,385 | +0.00(+0.00%) |
Mar 23, 2017 | 14.18 | 14.40 | 14.05 | 14.23 | 1,297,708 | +0.09(+0.62%) |
Mar 22, 2017 | 13.87 | 14.20 | 13.83 | 14.14 | 1,036,776 | +0.22(+1.58%) |
Mar 21, 2017 | 14.36 | 14.40 | 13.87 | 13.92 | 1,293,125 | -0.39(-2.71%) |
Mar 20, 2017 | 14.40 | 14.40 | 14.18 | 14.31 | 1,182,108 | -0.10(-0.67%) |
Mar 17, 2017 | 14.23 | 14.45 | 14.12 | 14.40 | 1,487,320 | +0.22(+1.55%) |
Mar 16, 2017 | 14.31 | 14.42 | 14.18 | 14.18 | 1,539,644 | -0.09(-0.62%) |
Mar 15, 2017 | 14.01 | 14.34 | 13.96 | 14.27 | 1,005,142 | +0.40(+2.86%) |
Mar 14, 2017 | 13.92 | 13.96 | 13.79 | 13.87 | 806,462 | -0.09(-0.63%) |
Mar 13, 2017 | 14.01 | 14.14 | 13.92 | 13.96 | 980,415 | -0.04(-0.31%) |
Mar 10, 2017 | 14.14 | 14.31 | 13.96 | 14.01 | 1,683,111 | +0.01(+0.08%) |
Mar 09, 2017 | 14.13 | 14.30 | 13.99 | 13.99 | 1,024,091 | -0.13(-0.93%) |
Mar 08, 2017 | 14.21 | 14.30 | 14.08 | 14.13 | 1,465,097 | -0.04(-0.31%) |
Mar 07, 2017 | 14.21 | 14.35 | 14.08 | 14.17 | 3,377,101 | -0.04(-0.31%) |
Mar 06, 2017 | 14.21 | 14.43 | 14.04 | 14.21 | 1,106,384 | -0.13(-0.92%) |
Mar 03, 2017 | 14.30 | 14.41 | 14.21 | 14.35 | 714,622 | +0.00(+0.00%) |
Mar 02, 2017 | 14.26 | 14.39 | 14.12 | 14.35 | 1,311,338 | +0.00(+0.00%) |