Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.79 | 13.79 | 13.45 | 13.50 | 241,567 | -0.31(-2.24%) |
May 30, 2017 | 13.97 | 14.09 | 13.78 | 13.81 | 173,508 | -0.19(-1.36%) |
May 26, 2017 | 14.04 | 14.07 | 13.76 | 14.00 | 243,437 | -0.04(-0.28%) |
May 25, 2017 | 14.06 | 14.22 | 13.85 | 14.04 | 243,983 | +0.00(+0.00%) |
May 24, 2017 | 14.20 | 14.28 | 13.79 | 14.04 | 351,612 | -0.19(-1.34%) |
May 23, 2017 | 14.33 | 14.62 | 14.03 | 14.23 | 234,091 | +0.05(+0.35%) |
May 22, 2017 | 14.29 | 14.50 | 13.84 | 14.18 | 364,909 | +0.00(+0.00%) |
May 19, 2017 | 14.50 | 14.54 | 14.08 | 14.18 | 610,785 | -0.23(-1.60%) |
May 18, 2017 | 14.42 | 14.55 | 14.02 | 14.41 | 284,532 | -0.06(-0.41%) |
May 17, 2017 | 15.05 | 15.24 | 14.28 | 14.47 | 277,690 | -0.63(-4.17%) |
May 16, 2017 | 15.34 | 15.53 | 14.89 | 15.10 | 182,806 | -0.18(-1.18%) |
May 15, 2017 | 15.39 | 15.47 | 15.05 | 15.28 | 347,934 | +0.00(+0.00%) |
May 12, 2017 | 15.66 | 15.78 | 15.12 | 15.28 | 212,067 | -0.37(-2.36%) |
May 11, 2017 | 15.80 | 15.81 | 15.52 | 15.65 | 160,008 | -0.18(-1.14%) |
May 10, 2017 | 16.43 | 16.55 | 15.67 | 15.83 | 579,270 | -0.55(-3.36%) |
May 09, 2017 | 16.04 | 16.88 | 15.89 | 16.38 | 258,556 | +0.31(+1.93%) |
May 08, 2017 | 16.13 | 16.17 | 15.82 | 16.07 | 192,253 | -0.14(-0.86%) |
May 05, 2017 | 16.24 | 16.28 | 16.00 | 16.21 | 65,099 | +0.03(+0.19%) |
May 04, 2017 | 16.20 | 16.34 | 16.00 | 16.18 | 100,711 | +0.09(+0.56%) |
May 03, 2017 | 16.23 | 16.43 | 16.00 | 16.09 | 155,150 | -0.22(-1.35%) |
May 02, 2017 | 16.57 | 17.00 | 16.28 | 16.31 | 134,042 | -0.25(-1.51%) |
May 01, 2017 | 16.28 | 16.73 | 16.18 | 16.56 | 184,713 | +0.37(+2.29%) |
Apr 28, 2017 | 16.39 | 16.43 | 16.00 | 16.19 | 107,993 | -0.08(-0.49%) |
Apr 27, 2017 | 16.41 | 16.57 | 16.13 | 16.27 | 66,940 | -0.11(-0.67%) |
Apr 26, 2017 | 16.13 | 16.55 | 16.00 | 16.38 | 210,065 | +0.16(+0.99%) |
Apr 25, 2017 | 16.23 | 16.33 | 16.03 | 16.22 | 103,900 | +0.15(+0.93%) |
Apr 24, 2017 | 16.22 | 16.36 | 16.06 | 16.07 | 155,009 | -0.04(-0.25%) |
Apr 21, 2017 | 16.15 | 16.29 | 16.00 | 16.11 | 72,081 | -0.04(-0.25%) |
Apr 20, 2017 | 16.02 | 16.38 | 16.01 | 16.15 | 81,848 | +0.05(+0.31%) |
Apr 19, 2017 | 16.15 | 16.16 | 15.91 | 16.10 | 47,644 | -0.04(-0.25%) |
Apr 18, 2017 | 16.08 | 16.29 | 16.02 | 16.14 | 82,350 | -0.09(-0.55%) |
Apr 17, 2017 | 15.90 | 16.23 | 15.79 | 16.23 | 73,861 | +0.29(+1.82%) |
Apr 13, 2017 | 15.95 | 16.12 | 15.83 | 15.94 | 137,830 | -0.08(-0.50%) |
Apr 12, 2017 | 16.30 | 16.30 | 15.95 | 16.02 | 178,383 | -0.34(-2.08%) |
Apr 11, 2017 | 16.40 | 16.50 | 16.02 | 16.36 | 138,259 | -0.11(-0.67%) |
Apr 10, 2017 | 16.23 | 16.59 | 16.02 | 16.47 | 162,428 | +0.27(+1.67%) |
Apr 07, 2017 | 16.03 | 16.35 | 15.95 | 16.20 | 151,034 | +0.18(+1.12%) |
Apr 06, 2017 | 15.73 | 16.03 | 15.61 | 16.02 | 206,986 | +0.29(+1.84%) |
Apr 05, 2017 | 15.61 | 16.05 | 15.36 | 15.73 | 329,172 | +0.11(+0.70%) |
Apr 04, 2017 | 15.60 | 15.65 | 15.25 | 15.62 | 258,535 | -0.05(-0.32%) |
Apr 03, 2017 | 16.03 | 16.06 | 15.59 | 15.67 | 308,236 | -0.30(-1.88%) |
Mar 31, 2017 | 16.25 | 16.36 | 15.67 | 15.97 | 1,434,987 | -0.38(-2.32%) |
Mar 30, 2017 | 15.55 | 16.42 | 15.47 | 16.35 | 478,920 | +0.79(+5.08%) |
Mar 29, 2017 | 15.92 | 15.95 | 15.25 | 15.56 | 602,755 | -0.46(-2.87%) |
Mar 28, 2017 | 16.10 | 16.41 | 15.86 | 16.02 | 317,618 | -0.03(-0.19%) |
Mar 27, 2017 | 16.54 | 16.72 | 15.88 | 16.05 | 650,354 | -0.72(-4.29%) |
Mar 24, 2017 | 17.29 | 17.91 | 16.53 | 16.77 | 456,238 | -0.43(-2.50%) |
Mar 23, 2017 | 16.48 | 17.30 | 16.15 | 17.20 | 136,219 | +0.65(+3.93%) |
Mar 22, 2017 | 15.88 | 16.57 | 15.65 | 16.55 | 53,397 | +0.49(+3.05%) |
Mar 21, 2017 | 16.18 | 16.40 | 15.83 | 16.06 | 151,209 | -0.13(-0.80%) |
Mar 20, 2017 | 16.31 | 16.43 | 15.99 | 16.19 | 169,641 | +0.03(+0.19%) |
Mar 17, 2017 | 16.27 | 16.93 | 16.13 | 16.16 | 593,607 | -0.01(-0.06%) |
Mar 16, 2017 | 15.69 | 16.21 | 15.69 | 16.17 | 104,498 | +0.42(+2.67%) |
Mar 15, 2017 | 15.40 | 15.94 | 15.33 | 15.75 | 142,606 | +0.31(+2.01%) |
Mar 14, 2017 | 16.30 | 16.58 | 15.11 | 15.44 | 470,280 | -0.90(-5.51%) |
Mar 13, 2017 | 15.96 | 16.65 | 15.86 | 16.34 | 311,973 | +0.41(+2.57%) |
Mar 10, 2017 | 15.77 | 16.12 | 15.67 | 15.93 | 290,919 | -0.02(-0.13%) |
Mar 09, 2017 | 16.31 | 16.32 | 15.63 | 15.95 | 465,487 | -0.28(-1.73%) |
Mar 08, 2017 | 16.65 | 16.96 | 16.04 | 16.23 | 194,219 | -0.25(-1.52%) |
Mar 07, 2017 | 16.70 | 17.00 | 16.30 | 16.48 | 214,031 | -0.03(-0.18%) |
Mar 06, 2017 | 16.69 | 17.00 | 16.30 | 16.51 | 70,597 | -0.08(-0.48%) |
Mar 03, 2017 | 16.81 | 16.95 | 16.51 | 16.59 | 91,954 | -0.14(-0.84%) |
Mar 02, 2017 | 17.05 | 17.36 | 16.64 | 16.73 | 344,633 | -0.29(-1.70%) |