Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.95 | 14.23 | 13.80 | 13.85 | 37,776 | -0.15(-1.07%) |
May 30, 2017 | 14.30 | 14.50 | 14.05 | 14.00 | 63,214 | -0.30(-2.10%) |
May 26, 2017 | 14.40 | 14.45 | 14.03 | 14.30 | 33,682 | -0.10(-0.69%) |
May 25, 2017 | 14.55 | 14.80 | 14.10 | 14.40 | 80,708 | +0.00(+0.00%) |
May 24, 2017 | 14.75 | 15.08 | 14.35 | 14.40 | 60,304 | -0.35(-2.37%) |
May 23, 2017 | 14.75 | 14.90 | 14.55 | 14.75 | 53,001 | -0.15(-1.01%) |
May 22, 2017 | 15.00 | 15.10 | 14.35 | 14.90 | 60,926 | +0.05(+0.34%) |
May 19, 2017 | 14.15 | 14.95 | 14.05 | 14.85 | 89,711 | +0.80(+5.69%) |
May 18, 2017 | 13.50 | 14.05 | 13.49 | 14.05 | 44,979 | +0.25(+1.81%) |
May 17, 2017 | 14.60 | 14.85 | 13.80 | 13.80 | 122,223 | -0.79(-5.41%) |
May 16, 2017 | 14.85 | 14.85 | 14.50 | 14.59 | 51,992 | -0.04(-0.24%) |
May 15, 2017 | 14.40 | 14.85 | 13.55 | 14.62 | 139,779 | +0.18(+1.21%) |
May 12, 2017 | 14.40 | 14.70 | 14.35 | 14.45 | 36,371 | +0.00(+0.00%) |
May 11, 2017 | 14.55 | 14.80 | 14.45 | 14.45 | 45,573 | +0.20(+1.40%) |
May 10, 2017 | 14.25 | 15.05 | 14.25 | 14.25 | 105,764 | -0.25(-1.72%) |
May 09, 2017 | 14.15 | 14.50 | 13.80 | 14.50 | 45,947 | +0.40(+2.84%) |
May 08, 2017 | 14.05 | 14.10 | 13.70 | 14.10 | 32,112 | +0.20(+1.44%) |
May 05, 2017 | 13.50 | 14.00 | 13.50 | 13.90 | 17,581 | +0.40(+2.96%) |
May 04, 2017 | 13.90 | 14.15 | 13.35 | 13.50 | 53,424 | -0.50(-3.57%) |
May 03, 2017 | 14.00 | 14.10 | 13.80 | 14.00 | 23,070 | +0.10(+0.72%) |
May 02, 2017 | 14.25 | 14.25 | 13.85 | 13.90 | 49,676 | -0.45(-3.14%) |
May 01, 2017 | 13.90 | 14.35 | 13.75 | 14.35 | 59,122 | +0.45(+3.24%) |
Apr 28, 2017 | 13.85 | 14.15 | 13.75 | 13.90 | 46,770 | -0.10(-0.71%) |
Apr 27, 2017 | 14.20 | 14.20 | 13.85 | 14.00 | 39,733 | -0.40(-2.78%) |
Apr 26, 2017 | 13.85 | 14.40 | 13.78 | 14.40 | 55,704 | +0.60(+4.35%) |
Apr 25, 2017 | 13.65 | 14.02 | 13.65 | 13.80 | 44,333 | +0.15(+1.10%) |
Apr 24, 2017 | 14.50 | 14.50 | 13.55 | 13.65 | 94,801 | -0.85(-5.86%) |
Apr 21, 2017 | 14.30 | 14.50 | 14.19 | 14.50 | 22,446 | +0.10(+0.69%) |
Apr 20, 2017 | 14.45 | 14.55 | 14.20 | 14.40 | 41,269 | +0.05(+0.35%) |
Apr 19, 2017 | 14.70 | 14.70 | 14.35 | 14.35 | 29,146 | -0.35(-2.38%) |
Apr 18, 2017 | 14.05 | 14.80 | 14.05 | 14.70 | 35,354 | +0.55(+3.89%) |
Apr 17, 2017 | 14.50 | 14.50 | 13.80 | 14.15 | 99,588 | -0.35(-2.41%) |
Apr 13, 2017 | 14.55 | 14.55 | 14.25 | 14.50 | 50,500 | -0.10(-0.68%) |
Apr 12, 2017 | 14.95 | 15.10 | 14.50 | 14.60 | 29,571 | -0.40(-2.67%) |
Apr 11, 2017 | 14.95 | 15.05 | 14.71 | 15.00 | 27,041 | +0.00(+0.00%) |
Apr 10, 2017 | 15.25 | 15.25 | 14.85 | 15.00 | 66,776 | -0.25(-1.64%) |
Apr 07, 2017 | 15.40 | 15.40 | 15.00 | 15.25 | 229,821 | -0.25(-1.61%) |
Apr 06, 2017 | 15.59 | 15.59 | 15.21 | 15.50 | 46,319 | +0.15(+0.98%) |
Apr 05, 2017 | 15.20 | 15.65 | 15.20 | 15.35 | 60,808 | +0.30(+1.99%) |
Apr 04, 2017 | 15.30 | 15.44 | 15.00 | 15.05 | 42,068 | -0.35(-2.27%) |
Apr 03, 2017 | 15.60 | 15.60 | 15.15 | 15.40 | 48,626 | -0.30(-1.91%) |
Mar 31, 2017 | 15.25 | 15.75 | 15.15 | 15.70 | 164,944 | +0.30(+1.95%) |
Mar 30, 2017 | 15.20 | 15.50 | 15.05 | 15.40 | 74,342 | +0.05(+0.33%) |
Mar 29, 2017 | 15.00 | 15.45 | 15.00 | 15.35 | 47,786 | +0.35(+2.33%) |
Mar 28, 2017 | 14.60 | 15.20 | 14.60 | 15.00 | 66,738 | +0.47(+3.27%) |
Mar 27, 2017 | 14.40 | 14.65 | 14.25 | 14.53 | 55,607 | +0.12(+0.87%) |
Mar 24, 2017 | 13.85 | 14.55 | 13.50 | 14.40 | 114,286 | +0.15(+1.05%) |
Mar 23, 2017 | 14.10 | 14.70 | 13.95 | 14.25 | 92,606 | +0.25(+1.79%) |
Mar 22, 2017 | 14.40 | 14.45 | 13.85 | 14.00 | 83,060 | -0.60(-4.11%) |
Mar 21, 2017 | 14.55 | 14.70 | 13.80 | 14.60 | 106,766 | +0.20(+1.39%) |
Mar 20, 2017 | 15.40 | 15.40 | 14.30 | 14.40 | 120,232 | -1.00(-6.49%) |
Mar 17, 2017 | 14.25 | 15.50 | 14.25 | 15.40 | 392,147 | +1.25(+8.83%) |
Mar 16, 2017 | 13.20 | 14.35 | 13.00 | 14.15 | 222,218 | +1.06(+8.10%) |
Mar 15, 2017 | 12.75 | 13.10 | 12.55 | 13.09 | 49,185 | +0.49(+3.89%) |
Mar 14, 2017 | 12.80 | 12.80 | 12.40 | 12.60 | 74,754 | -0.30(-2.33%) |
Mar 13, 2017 | 12.60 | 13.00 | 12.55 | 12.90 | 84,715 | +0.50(+4.03%) |
Mar 10, 2017 | 12.65 | 12.79 | 12.27 | 12.40 | 129,651 | +0.15(+1.22%) |
Mar 09, 2017 | 12.90 | 12.90 | 12.10 | 12.25 | 91,065 | -0.85(-6.49%) |
Mar 08, 2017 | 12.45 | 13.10 | 12.05 | 13.10 | 137,159 | +0.75(+6.07%) |
Mar 07, 2017 | 12.55 | 12.60 | 12.30 | 12.35 | 66,086 | -0.20(-1.59%) |
Mar 06, 2017 | 12.65 | 12.80 | 12.45 | 12.55 | 48,102 | -0.10(-0.79%) |
Mar 03, 2017 | 12.90 | 13.05 | 12.50 | 12.65 | 105,665 | +0.10(+0.80%) |
Mar 02, 2017 | 13.35 | 13.50 | 12.50 | 12.55 | 123,594 | -0.74(-5.57%) |