Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.80 | 14.05 | 13.49 | 14.02 | 279,603 | +0.25(+1.82%) |
May 30, 2017 | 13.81 | 13.84 | 13.56 | 13.77 | 115,053 | -0.14(-1.01%) |
May 26, 2017 | 13.63 | 13.93 | 13.63 | 13.91 | 191,509 | +0.29(+2.13%) |
May 25, 2017 | 13.72 | 13.83 | 13.54 | 13.62 | 129,150 | -0.10(-0.73%) |
May 24, 2017 | 13.80 | 14.04 | 13.69 | 13.72 | 189,184 | -0.04(-0.29%) |
May 23, 2017 | 13.62 | 13.85 | 13.53 | 13.76 | 110,662 | +0.15(+1.10%) |
May 22, 2017 | 13.74 | 13.84 | 13.52 | 13.61 | 121,703 | -0.13(-0.95%) |
May 19, 2017 | 13.86 | 13.91 | 13.67 | 13.74 | 191,756 | -0.12(-0.87%) |
May 18, 2017 | 13.59 | 13.89 | 13.32 | 13.86 | 291,856 | +0.30(+2.21%) |
May 17, 2017 | 13.90 | 13.95 | 13.55 | 13.56 | 258,638 | -0.49(-3.49%) |
May 16, 2017 | 14.04 | 14.16 | 13.75 | 14.05 | 328,148 | -0.04(-0.28%) |
May 15, 2017 | 14.19 | 14.35 | 14.02 | 14.09 | 153,590 | -0.08(-0.56%) |
May 12, 2017 | 14.53 | 14.55 | 14.12 | 14.17 | 194,873 | -0.40(-2.75%) |
May 11, 2017 | 14.69 | 14.69 | 14.46 | 14.57 | 232,786 | -0.09(-0.61%) |
May 10, 2017 | 14.80 | 14.80 | 14.52 | 14.66 | 169,689 | -0.12(-0.81%) |
May 09, 2017 | 14.89 | 15.04 | 14.69 | 14.78 | 218,859 | -0.11(-0.74%) |
May 08, 2017 | 14.96 | 15.10 | 14.72 | 14.89 | 228,997 | +0.03(+0.20%) |
May 05, 2017 | 15.21 | 15.85 | 14.74 | 14.86 | 279,581 | -0.05(-0.34%) |
May 04, 2017 | 15.11 | 15.40 | 14.74 | 14.91 | 233,545 | -0.04(-0.27%) |
May 03, 2017 | 15.25 | 15.26 | 14.45 | 14.95 | 294,667 | -0.39(-2.51%) |
May 02, 2017 | 15.45 | 15.48 | 15.24 | 15.34 | 164,391 | -0.04(-0.29%) |
May 01, 2017 | 15.17 | 15.39 | 15.05 | 15.38 | 253,407 | +0.33(+2.19%) |
Apr 28, 2017 | 14.64 | 15.13 | 14.54 | 15.05 | 381,145 | +0.48(+3.29%) |
Apr 27, 2017 | 14.52 | 14.68 | 14.47 | 14.57 | 278,785 | +0.06(+0.41%) |
Apr 26, 2017 | 14.62 | 14.67 | 14.50 | 14.51 | 231,997 | -0.15(-1.02%) |
Apr 25, 2017 | 14.78 | 14.91 | 14.63 | 14.66 | 279,603 | -0.06(-0.41%) |
Apr 24, 2017 | 14.58 | 14.88 | 14.50 | 14.72 | 278,275 | +0.35(+2.44%) |
Apr 21, 2017 | 14.31 | 14.56 | 14.20 | 14.37 | 217,643 | +0.02(+0.14%) |
Apr 20, 2017 | 14.21 | 14.39 | 14.12 | 14.35 | 150,789 | +0.17(+1.20%) |
Apr 19, 2017 | 14.14 | 14.34 | 14.09 | 14.18 | 114,499 | +0.03(+0.21%) |
Apr 18, 2017 | 14.07 | 14.20 | 13.96 | 14.15 | 125,054 | +0.05(+0.35%) |
Apr 17, 2017 | 13.99 | 14.12 | 13.92 | 14.10 | 152,481 | +0.19(+1.37%) |
Apr 13, 2017 | 13.99 | 14.10 | 13.77 | 13.91 | 181,277 | -0.11(-0.78%) |
Apr 12, 2017 | 14.06 | 14.10 | 13.89 | 14.02 | 204,596 | -0.06(-0.43%) |
Apr 11, 2017 | 13.82 | 14.10 | 13.71 | 14.08 | 147,386 | +0.23(+1.66%) |
Apr 10, 2017 | 14.03 | 14.11 | 13.72 | 13.85 | 252,199 | -0.18(-1.28%) |
Apr 07, 2017 | 14.02 | 14.15 | 13.96 | 14.03 | 231,968 | -0.12(-0.85%) |
Apr 06, 2017 | 14.03 | 14.19 | 13.90 | 14.15 | 508,227 | +0.09(+0.64%) |
Apr 05, 2017 | 14.02 | 14.28 | 13.96 | 14.06 | 312,394 | +0.11(+0.79%) |
Apr 04, 2017 | 13.85 | 13.95 | 13.85 | 13.95 | 223,186 | +0.05(+0.36%) |
Apr 03, 2017 | 14.07 | 14.12 | 13.89 | 13.90 | 318,931 | -0.21(-1.49%) |
Mar 31, 2017 | 13.98 | 14.17 | 13.86 | 14.11 | 457,890 | +0.17(+1.22%) |
Mar 30, 2017 | 13.85 | 14.01 | 13.80 | 13.94 | 324,613 | +0.13(+0.94%) |
Mar 29, 2017 | 13.92 | 14.20 | 13.79 | 13.81 | 367,069 | -0.18(-1.29%) |
Mar 28, 2017 | 13.72 | 14.21 | 13.62 | 13.99 | 443,812 | +0.21(+1.52%) |
Mar 27, 2017 | 13.61 | 13.84 | 13.33 | 13.78 | 373,540 | +0.02(+0.15%) |
Mar 24, 2017 | 13.90 | 14.00 | 13.64 | 13.76 | 342,626 | -0.12(-0.86%) |
Mar 23, 2017 | 12.93 | 13.91 | 12.86 | 13.88 | 940,174 | +1.05(+8.18%) |
Mar 22, 2017 | 12.51 | 12.87 | 12.25 | 12.83 | 562,624 | +0.26(+2.07%) |
Mar 21, 2017 | 12.69 | 12.72 | 12.43 | 12.57 | 319,118 | -0.09(-0.71%) |
Mar 20, 2017 | 12.79 | 12.80 | 12.49 | 12.66 | 167,918 | -0.11(-0.86%) |
Mar 17, 2017 | 12.59 | 12.88 | 12.59 | 12.77 | 327,215 | +0.10(+0.79%) |
Mar 16, 2017 | 12.73 | 12.96 | 12.50 | 12.67 | 212,182 | +0.03(+0.24%) |
Mar 15, 2017 | 12.38 | 12.70 | 12.38 | 12.64 | 174,885 | +0.20(+1.61%) |
Mar 14, 2017 | 12.59 | 12.59 | 12.30 | 12.44 | 236,965 | -0.15(-1.19%) |
Mar 13, 2017 | 12.66 | 12.88 | 12.41 | 12.59 | 139,551 | -0.08(-0.63%) |
Mar 10, 2017 | 12.82 | 12.85 | 12.44 | 12.67 | 157,628 | -0.01(-0.08%) |
Mar 09, 2017 | 12.83 | 12.90 | 12.67 | 12.68 | 187,905 | -0.19(-1.48%) |
Mar 08, 2017 | 13.34 | 13.42 | 12.86 | 12.87 | 382,740 | -0.46(-3.45%) |
Mar 07, 2017 | 13.02 | 13.36 | 13.02 | 13.33 | 289,805 | +0.24(+1.83%) |
Mar 06, 2017 | 12.87 | 13.11 | 12.69 | 13.09 | 356,036 | +0.05(+0.38%) |
Mar 03, 2017 | 13.06 | 13.22 | 12.78 | 13.04 | 314,437 | +0.17(+1.32%) |
Mar 02, 2017 | 12.37 | 13.20 | 12.21 | 12.87 | 812,839 | +0.76(+6.28%) |