Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.27 | 14.34 | 14.17 | 14.27 | 1,599,660 | +0.14(+1.02%) |
May 30, 2017 | 14.26 | 14.26 | 14.07 | 14.13 | 455,026 | -0.14(-1.01%) |
May 26, 2017 | 14.22 | 14.29 | 14.14 | 14.27 | 653,449 | +0.04(+0.28%) |
May 25, 2017 | 14.35 | 14.39 | 14.03 | 14.23 | 785,217 | -0.12(-0.83%) |
May 24, 2017 | 14.24 | 14.44 | 14.21 | 14.35 | 1,312,162 | +0.13(+0.90%) |
May 23, 2017 | 14.29 | 14.41 | 14.20 | 14.22 | 669,999 | -0.05(-0.34%) |
May 22, 2017 | 14.31 | 14.32 | 14.16 | 14.27 | 699,766 | +0.00(+0.00%) |
May 19, 2017 | 14.22 | 14.34 | 14.16 | 14.27 | 1,188,503 | +0.06(+0.45%) |
May 18, 2017 | 13.97 | 14.28 | 13.88 | 14.21 | 794,607 | +0.25(+1.77%) |
May 17, 2017 | 13.94 | 14.13 | 13.87 | 13.96 | 767,037 | -0.13(-0.91%) |
May 16, 2017 | 14.25 | 14.30 | 14.08 | 14.09 | 612,275 | -0.13(-0.90%) |
May 15, 2017 | 14.33 | 14.38 | 14.15 | 14.21 | 535,131 | -0.03(-0.22%) |
May 12, 2017 | 14.35 | 14.35 | 14.21 | 14.25 | 620,847 | -0.14(-0.94%) |
May 11, 2017 | 14.45 | 14.49 | 14.13 | 14.38 | 485,010 | -0.11(-0.77%) |
May 10, 2017 | 14.16 | 14.49 | 14.16 | 14.49 | 657,041 | +0.32(+2.25%) |
May 09, 2017 | 14.38 | 14.67 | 14.03 | 14.17 | 701,860 | -0.13(-0.89%) |
May 08, 2017 | 14.33 | 14.39 | 14.09 | 14.30 | 636,656 | -0.03(-0.22%) |
May 05, 2017 | 14.13 | 14.33 | 14.08 | 14.33 | 420,456 | +0.23(+1.64%) |
May 04, 2017 | 14.12 | 14.12 | 13.81 | 14.10 | 424,832 | -0.02(-0.11%) |
May 03, 2017 | 14.17 | 14.24 | 14.01 | 14.12 | 420,851 | -0.07(-0.51%) |
May 02, 2017 | 14.07 | 14.23 | 13.92 | 14.19 | 390,247 | +0.13(+0.91%) |
May 01, 2017 | 13.94 | 14.16 | 13.86 | 14.06 | 434,114 | +0.14(+1.03%) |
Apr 28, 2017 | 14.27 | 14.27 | 13.78 | 13.92 | 577,734 | -0.33(-2.35%) |
Apr 27, 2017 | 14.32 | 14.45 | 14.19 | 14.25 | 402,929 | -0.05(-0.33%) |
Apr 26, 2017 | 14.09 | 14.41 | 14.02 | 14.30 | 538,649 | +0.19(+1.36%) |
Apr 25, 2017 | 14.02 | 14.21 | 13.91 | 14.11 | 366,663 | +0.18(+1.26%) |
Apr 24, 2017 | 14.05 | 14.05 | 13.79 | 13.94 | 417,361 | +0.02(+0.17%) |
Apr 21, 2017 | 13.95 | 13.98 | 13.82 | 13.91 | 553,729 | -0.06(-0.46%) |
Apr 20, 2017 | 13.92 | 13.99 | 13.75 | 13.98 | 342,435 | +0.10(+0.69%) |
Apr 19, 2017 | 13.81 | 13.99 | 13.73 | 13.88 | 432,587 | +0.12(+0.87%) |
Apr 18, 2017 | 13.81 | 13.64 | 13.76 | 323,796 | -0.01(-0.06%) | |
Apr 17, 2017 | 13.64 | 13.77 | 13.56 | 13.77 | 290,026 | +0.16(+1.17%) |
Apr 13, 2017 | 13.55 | 13.67 | 13.43 | 13.61 | 464,949 | +0.04(+0.29%) |
Apr 12, 2017 | 13.72 | 13.78 | 13.45 | 13.57 | 428,455 | -0.21(-1.50%) |
Apr 11, 2017 | 13.49 | 13.82 | 13.49 | 13.78 | 619,534 | +0.25(+1.83%) |
Apr 10, 2017 | 13.31 | 13.58 | 13.28 | 13.53 | 455,926 | +0.22(+1.68%) |
Apr 07, 2017 | 13.50 | 13.58 | 13.28 | 13.31 | 541,340 | -0.24(-1.77%) |
Apr 06, 2017 | 13.25 | 13.55 | 13.15 | 13.54 | 492,630 | +0.23(+1.74%) |
Apr 05, 2017 | 13.46 | 13.62 | 13.29 | 13.31 | 404,451 | -0.09(-0.65%) |
Apr 04, 2017 | 13.24 | 13.40 | 13.15 | 13.40 | 527,443 | +0.13(+0.96%) |
Apr 03, 2017 | 13.64 | 13.64 | 13.20 | 13.27 | 504,887 | -0.33(-2.46%) |
Mar 31, 2017 | 13.43 | 13.70 | 13.41 | 13.61 | 952,055 | +0.17(+1.25%) |
Mar 30, 2017 | 13.31 | 13.49 | 13.27 | 13.44 | 453,007 | +0.13(+0.96%) |
Mar 29, 2017 | 12.96 | 13.35 | 12.96 | 13.31 | 543,523 | +0.32(+2.49%) |
Mar 28, 2017 | 12.91 | 12.99 | 12.71 | 12.99 | 617,804 | +0.01(+0.06%) |
Mar 27, 2017 | 12.88 | 12.99 | 12.81 | 12.98 | 377,646 | -0.02(-0.18%) |
Mar 24, 2017 | 13.02 | 13.18 | 12.97 | 13.01 | 344,590 | +0.01(+0.06%) |
Mar 23, 2017 | 12.97 | 13.22 | 12.90 | 13.00 | 331,622 | +0.02(+0.12%) |
Mar 22, 2017 | 12.97 | 13.02 | 12.74 | 12.98 | 502,918 | +0.01(+0.06%) |
Mar 21, 2017 | 13.27 | 13.31 | 12.94 | 12.97 | 486,433 | -0.24(-1.78%) |
Mar 20, 2017 | 13.41 | 13.50 | 13.15 | 13.21 | 348,107 | -0.20(-1.46%) |
Mar 17, 2017 | 13.46 | 13.48 | 13.25 | 13.41 | 1,055,444 | -0.04(-0.29%) |
Mar 16, 2017 | 13.34 | 13.52 | 13.25 | 13.45 | 475,754 | +0.09(+0.70%) |
Mar 15, 2017 | 12.99 | 13.42 | 12.97 | 13.35 | 604,686 | +0.41(+3.15%) |
Mar 14, 2017 | 12.88 | 12.99 | 12.79 | 12.94 | 401,897 | +0.00(+0.00%) |
Mar 13, 2017 | 13.12 | 12.87 | 12.94 | 384,742 | -0.05(-0.42%) | |
Mar 10, 2017 | 13.00 | 13.06 | 12.83 | 13.00 | 581,996 | +0.09(+0.67%) |
Mar 09, 2017 | 13.02 | 13.23 | 12.89 | 12.91 | 507,955 | -0.09(-0.66%) |
Mar 08, 2017 | 13.31 | 13.32 | 12.98 | 13.00 | 497,062 | -0.31(-2.36%) |
Mar 07, 2017 | 13.59 | 13.60 | 13.27 | 13.31 | 619,268 | +0.01(+0.06%) |
Mar 06, 2017 | 13.15 | 13.36 | 13.01 | 13.30 | 609,540 | +0.13(+1.01%) |
Mar 03, 2017 | 13.67 | 13.69 | 13.03 | 13.17 | 700,296 | -0.52(-3.78%) |
Mar 02, 2017 | 13.91 | 13.92 | 13.55 | 13.69 | 640,925 | -0.22(-1.58%) |