Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.50 | 13.53 | 13.16 | 13.33 | 57,430 | -0.15(-1.11%) |
May 30, 2017 | 13.70 | 13.81 | 13.47 | 13.48 | 43,927 | -0.27(-1.96%) |
May 26, 2017 | 13.80 | 13.91 | 13.68 | 13.75 | 43,538 | -0.03(-0.22%) |
May 25, 2017 | 13.77 | 13.88 | 13.53 | 13.78 | 114,064 | -0.01(-0.07%) |
May 24, 2017 | 13.70 | 13.94 | 13.56 | 13.79 | 62,414 | +0.13(+0.95%) |
May 23, 2017 | 13.97 | 14.00 | 13.65 | 13.66 | 64,905 | -0.29(-2.08%) |
May 22, 2017 | 13.55 | 14.00 | 13.48 | 13.95 | 65,138 | +0.41(+3.03%) |
May 19, 2017 | 13.57 | 13.81 | 13.38 | 13.54 | 85,359 | -0.02(-0.15%) |
May 18, 2017 | 13.66 | 14.07 | 13.49 | 13.56 | 84,621 | -0.12(-0.88%) |
May 17, 2017 | 13.92 | 14.07 | 13.67 | 13.68 | 60,896 | -0.38(-2.70%) |
May 16, 2017 | 14.05 | 14.30 | 14.03 | 14.06 | 72,220 | -0.01(-0.07%) |
May 15, 2017 | 14.13 | 14.34 | 13.96 | 14.07 | 58,734 | +0.07(+0.50%) |
May 12, 2017 | 14.09 | 14.34 | 13.98 | 14.00 | 104,934 | -0.08(-0.57%) |
May 11, 2017 | 14.22 | 14.29 | 13.92 | 14.08 | 118,903 | -0.22(-1.54%) |
May 10, 2017 | 13.81 | 14.33 | 13.71 | 14.30 | 120,360 | +0.41(+2.95%) |
May 09, 2017 | 13.53 | 13.92 | 13.39 | 13.89 | 147,269 | +0.28(+2.06%) |
May 08, 2017 | 13.82 | 14.02 | 13.08 | 13.61 | 212,045 | -0.20(-1.45%) |
May 05, 2017 | 14.45 | 14.46 | 13.62 | 13.81 | 272,801 | -0.62(-4.30%) |
May 04, 2017 | 15.45 | 16.23 | 14.25 | 14.43 | 477,927 | +0.23(+1.62%) |
May 03, 2017 | 14.42 | 14.46 | 14.01 | 14.20 | 156,119 | -0.30(-2.07%) |
May 02, 2017 | 14.95 | 15.05 | 14.28 | 14.50 | 176,484 | -0.39(-2.62%) |
May 01, 2017 | 14.86 | 15.04 | 14.53 | 14.89 | 129,495 | -0.02(-0.13%) |
Apr 28, 2017 | 15.00 | 15.05 | 14.52 | 14.91 | 145,653 | -0.05(-0.33%) |
Apr 27, 2017 | 15.18 | 15.25 | 14.80 | 14.96 | 163,951 | -0.23(-1.51%) |
Apr 26, 2017 | 15.22 | 15.42 | 15.07 | 15.19 | 97,491 | -0.01(-0.07%) |
Apr 25, 2017 | 14.93 | 15.43 | 14.71 | 15.20 | 278,438 | +0.33(+2.22%) |
Apr 24, 2017 | 14.90 | 14.97 | 14.58 | 14.87 | 105,471 | +0.20(+1.36%) |
Apr 21, 2017 | 14.40 | 14.90 | 14.25 | 14.67 | 77,247 | +0.21(+1.45%) |
Apr 20, 2017 | 14.54 | 14.79 | 14.39 | 14.46 | 50,725 | -0.05(-0.34%) |
Apr 19, 2017 | 14.59 | 14.81 | 14.40 | 14.51 | 51,847 | -0.09(-0.62%) |
Apr 18, 2017 | 14.53 | 15.02 | 14.48 | 14.60 | 116,049 | -0.02(-0.14%) |
Apr 17, 2017 | 15.01 | 15.04 | 14.30 | 14.62 | 127,315 | -0.40(-2.66%) |
Apr 13, 2017 | 15.19 | 15.20 | 14.80 | 15.02 | 62,561 | -0.20(-1.31%) |
Apr 12, 2017 | 15.32 | 15.34 | 14.99 | 15.22 | 80,478 | -0.07(-0.46%) |
Apr 11, 2017 | 14.92 | 15.55 | 14.92 | 15.29 | 170,340 | +0.33(+2.21%) |
Apr 10, 2017 | 15.00 | 15.09 | 14.51 | 14.96 | 80,165 | +0.14(+0.94%) |
Apr 07, 2017 | 14.65 | 14.86 | 14.40 | 14.82 | 76,928 | +0.10(+0.68%) |
Apr 06, 2017 | 14.37 | 14.84 | 14.02 | 14.72 | 71,476 | +0.27(+1.87%) |
Apr 05, 2017 | 14.68 | 14.89 | 14.21 | 14.45 | 80,916 | -0.25(-1.70%) |
Apr 04, 2017 | 14.63 | 14.90 | 14.54 | 14.70 | 61,146 | -0.04(-0.27%) |
Apr 03, 2017 | 15.11 | 15.31 | 14.53 | 14.74 | 114,973 | -0.42(-2.77%) |
Mar 31, 2017 | 15.21 | 15.69 | 15.01 | 15.16 | 213,595 | +0.00(+0.00%) |
Mar 30, 2017 | 14.20 | 15.48 | 14.06 | 15.16 | 371,232 | +0.96(+6.76%) |
Mar 29, 2017 | 14.40 | 14.58 | 14.11 | 14.20 | 78,850 | -0.17(-1.18%) |
Mar 28, 2017 | 14.35 | 14.47 | 14.09 | 14.37 | 115,868 | +0.02(+0.14%) |
Mar 27, 2017 | 14.12 | 14.58 | 13.81 | 14.35 | 101,966 | -0.15(-1.03%) |
Mar 24, 2017 | 14.20 | 14.74 | 14.03 | 14.50 | 131,610 | +0.40(+2.84%) |
Mar 23, 2017 | 14.00 | 14.24 | 13.88 | 14.10 | 70,680 | +0.08(+0.57%) |
Mar 22, 2017 | 13.97 | 14.08 | 13.71 | 14.02 | 88,060 | -0.02(-0.14%) |
Mar 21, 2017 | 14.50 | 14.50 | 13.96 | 14.04 | 258,030 | -0.38(-2.64%) |
Mar 20, 2017 | 14.50 | 14.51 | 14.02 | 14.42 | 155,526 | -0.07(-0.48%) |
Mar 17, 2017 | 14.00 | 14.60 | 13.46 | 14.49 | 621,304 | +0.47(+3.35%) |
Mar 16, 2017 | 12.99 | 14.05 | 12.81 | 14.02 | 394,723 | +1.20(+9.36%) |
Mar 15, 2017 | 12.47 | 12.88 | 12.22 | 12.82 | 200,355 | +0.33(+2.64%) |
Mar 14, 2017 | 12.54 | 12.63 | 12.14 | 12.49 | 127,269 | -0.14(-1.11%) |
Mar 13, 2017 | 12.60 | 12.91 | 12.46 | 12.63 | 134,675 | +0.05(+0.40%) |
Mar 10, 2017 | 13.13 | 13.25 | 12.51 | 12.58 | 207,953 | -0.53(-4.04%) |
Mar 09, 2017 | 13.34 | 13.47 | 12.85 | 13.11 | 94,554 | -0.15(-1.13%) |
Mar 08, 2017 | 13.20 | 13.65 | 13.02 | 13.26 | 235,707 | +0.13(+0.99%) |
Mar 07, 2017 | 12.67 | 13.28 | 12.55 | 13.13 | 230,239 | +0.61(+4.87%) |
Mar 06, 2017 | 12.23 | 12.66 | 12.02 | 12.52 | 249,750 | +0.10(+0.81%) |
Mar 03, 2017 | 12.78 | 12.80 | 12.12 | 12.42 | 376,950 | -0.36(-2.82%) |
Mar 02, 2017 | 13.80 | 13.95 | 12.75 | 12.78 | 391,875 | -0.95(-6.92%) |