Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.70 | 16.10 | 15.57 | 16.07 | 536,508 | +0.41(+2.62%) |
May 30, 2017 | 15.65 | 15.83 | 15.56 | 15.66 | 309,366 | -0.04(-0.25%) |
May 26, 2017 | 15.87 | 15.92 | 15.67 | 15.70 | 265,950 | -0.16(-1.01%) |
May 25, 2017 | 15.89 | 15.98 | 15.61 | 15.86 | 468,261 | +0.06(+0.38%) |
May 24, 2017 | 15.95 | 15.95 | 15.69 | 15.80 | 291,989 | -0.10(-0.63%) |
May 23, 2017 | 16.09 | 16.38 | 15.76 | 15.90 | 396,650 | -0.10(-0.62%) |
May 22, 2017 | 15.70 | 16.06 | 15.43 | 16.00 | 494,441 | +0.31(+1.98%) |
May 19, 2017 | 15.53 | 15.90 | 15.53 | 15.69 | 302,881 | +0.18(+1.16%) |
May 18, 2017 | 15.36 | 15.57 | 15.03 | 15.51 | 440,097 | +0.16(+1.04%) |
May 17, 2017 | 15.37 | 15.57 | 15.16 | 15.35 | 320,053 | -0.33(-2.10%) |
May 16, 2017 | 15.76 | 15.82 | 15.47 | 15.68 | 401,353 | -0.10(-0.63%) |
May 15, 2017 | 15.71 | 15.79 | 15.50 | 15.78 | 257,904 | +0.14(+0.90%) |
May 12, 2017 | 15.88 | 15.94 | 15.51 | 15.64 | 235,353 | -0.26(-1.64%) |
May 11, 2017 | 16.00 | 16.04 | 15.68 | 15.90 | 380,364 | -0.10(-0.62%) |
May 10, 2017 | 15.93 | 16.13 | 15.71 | 16.00 | 711,086 | +0.00(+0.00%) |
May 09, 2017 | 15.74 | 16.58 | 15.51 | 16.00 | 1,168,876 | +0.24(+1.52%) |
May 08, 2017 | 15.40 | 15.78 | 15.20 | 15.76 | 369,917 | +0.36(+2.34%) |
May 05, 2017 | 14.00 | 15.48 | 14.00 | 15.40 | 819,623 | +1.83(+13.49%) |
May 04, 2017 | 13.79 | 13.88 | 13.45 | 13.57 | 233,297 | -0.23(-1.67%) |
May 03, 2017 | 14.15 | 14.15 | 13.64 | 13.80 | 200,368 | -0.42(-2.95%) |
May 02, 2017 | 14.44 | 14.66 | 14.17 | 14.22 | 220,168 | -0.22(-1.52%) |
May 01, 2017 | 14.32 | 14.61 | 14.28 | 14.44 | 236,843 | +0.15(+1.05%) |
Apr 28, 2017 | 14.28 | 14.40 | 14.05 | 14.29 | 237,118 | -0.01(-0.07%) |
Apr 27, 2017 | 14.65 | 14.68 | 14.28 | 14.30 | 255,178 | -0.33(-2.26%) |
Apr 26, 2017 | 14.30 | 14.72 | 14.11 | 14.63 | 250,927 | +0.30(+2.09%) |
Apr 25, 2017 | 14.62 | 14.62 | 14.27 | 14.33 | 436,597 | +0.33(+2.36%) |
Apr 24, 2017 | 14.19 | 14.19 | 13.91 | 14.00 | 242,973 | -0.03(-0.21%) |
Apr 21, 2017 | 14.01 | 14.11 | 13.81 | 14.03 | 213,367 | -0.01(-0.07%) |
Apr 20, 2017 | 14.07 | 14.17 | 13.88 | 14.04 | 273,571 | -0.01(-0.07%) |
Apr 19, 2017 | 14.10 | 14.29 | 13.85 | 14.05 | 267,478 | +0.00(+0.00%) |
Apr 18, 2017 | 13.61 | 14.06 | 13.52 | 14.05 | 315,984 | +0.37(+2.70%) |
Apr 17, 2017 | 13.30 | 13.96 | 13.29 | 13.68 | 658,176 | +0.48(+3.64%) |
Apr 13, 2017 | 13.00 | 13.25 | 13.00 | 13.20 | 166,173 | +0.15(+1.15%) |
Apr 12, 2017 | 13.25 | 13.25 | 12.88 | 13.05 | 179,944 | -0.19(-1.44%) |
Apr 11, 2017 | 13.10 | 13.29 | 13.09 | 13.24 | 207,829 | +0.13(+0.99%) |
Apr 10, 2017 | 13.15 | 13.21 | 13.05 | 13.11 | 151,192 | +0.00(+0.00%) |
Apr 07, 2017 | 13.12 | 13.17 | 13.02 | 13.11 | 173,511 | -0.02(-0.15%) |
Apr 06, 2017 | 12.80 | 13.16 | 12.74 | 13.13 | 174,095 | +0.31(+2.42%) |
Apr 05, 2017 | 13.13 | 13.15 | 12.73 | 12.82 | 239,841 | -0.25(-1.91%) |
Apr 04, 2017 | 12.93 | 13.16 | 12.93 | 13.07 | 126,876 | +0.07(+0.54%) |
Apr 03, 2017 | 12.95 | 13.23 | 12.84 | 13.00 | 199,185 | +0.01(+0.08%) |
Mar 31, 2017 | 13.09 | 13.21 | 12.90 | 12.99 | 184,709 | -0.10(-0.76%) |
Mar 30, 2017 | 12.92 | 13.11 | 12.88 | 13.09 | 280,808 | +0.12(+0.93%) |
Mar 29, 2017 | 12.95 | 13.02 | 12.86 | 12.97 | 132,533 | -0.01(-0.08%) |
Mar 28, 2017 | 12.94 | 13.06 | 12.27 | 12.98 | 268,864 | +0.01(+0.08%) |
Mar 27, 2017 | 13.11 | 13.25 | 12.90 | 12.97 | 294,097 | -0.31(-2.33%) |
Mar 24, 2017 | 13.18 | 13.38 | 13.08 | 13.28 | 376,234 | +0.13(+0.99%) |
Mar 23, 2017 | 12.70 | 13.33 | 12.70 | 13.15 | 529,000 | +0.46(+3.62%) |
Mar 22, 2017 | 12.74 | 12.88 | 12.57 | 12.69 | 146,460 | -0.09(-0.70%) |
Mar 21, 2017 | 13.00 | 13.15 | 12.76 | 12.78 | 398,151 | -0.21(-1.62%) |
Mar 20, 2017 | 12.80 | 13.10 | 12.73 | 12.99 | 320,035 | +0.21(+1.64%) |
Mar 17, 2017 | 12.61 | 12.86 | 12.55 | 12.78 | 435,287 | +0.07(+0.55%) |
Mar 16, 2017 | 12.58 | 12.82 | 12.41 | 12.71 | 344,579 | +0.15(+1.19%) |
Mar 15, 2017 | 12.23 | 12.63 | 11.96 | 12.56 | 606,252 | +0.34(+2.78%) |
Mar 14, 2017 | 11.77 | 12.48 | 11.60 | 12.22 | 553,398 | +0.40(+3.38%) |
Mar 13, 2017 | 11.37 | 11.86 | 11.36 | 11.82 | 347,837 | +0.45(+3.96%) |
Mar 10, 2017 | 11.06 | 11.45 | 10.92 | 11.37 | 251,632 | +0.42(+3.84%) |
Mar 09, 2017 | 10.97 | 11.22 | 10.95 | 10.95 | 189,207 | -0.17(-1.53%) |
Mar 08, 2017 | 11.64 | 11.85 | 10.46 | 11.12 | 512,330 | -0.08(-0.71%) |
Mar 07, 2017 | 11.00 | 11.39 | 10.89 | 11.20 | 220,509 | +0.19(+1.73%) |
Mar 06, 2017 | 11.50 | 11.50 | 10.92 | 11.01 | 246,883 | -0.47(-4.09%) |
Mar 03, 2017 | 11.52 | 11.62 | 11.32 | 11.48 | 228,998 | -0.06(-0.52%) |
Mar 02, 2017 | 11.45 | 11.71 | 10.94 | 11.54 | 199,722 | +0.03(+0.26%) |