Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.08 | 15.14 | 14.76 | 14.83 | 1,704,992 | -0.23(-1.50%) |
May 30, 2017 | 15.53 | 15.61 | 15.02 | 15.06 | 1,575,840 | -0.54(-3.44%) |
May 26, 2017 | 15.95 | 16.08 | 15.53 | 15.59 | 1,190,544 | -0.38(-2.36%) |
May 25, 2017 | 15.88 | 16.24 | 15.45 | 15.97 | 2,610,313 | +0.14(+0.90%) |
May 24, 2017 | 15.35 | 15.96 | 15.33 | 15.83 | 1,939,852 | +0.49(+3.22%) |
May 23, 2017 | 15.04 | 15.34 | 14.93 | 15.34 | 792,168 | +0.26(+1.72%) |
May 22, 2017 | 14.82 | 15.12 | 14.77 | 15.08 | 905,259 | +0.28(+1.93%) |
May 19, 2017 | 15.18 | 15.18 | 14.63 | 14.79 | 1,157,719 | -0.42(-2.75%) |
May 18, 2017 | 14.65 | 15.29 | 14.46 | 15.21 | 2,401,228 | +0.61(+4.19%) |
May 17, 2017 | 14.88 | 14.99 | 14.59 | 14.60 | 1,940,148 | -0.45(-3.01%) |
May 16, 2017 | 15.21 | 15.28 | 14.94 | 15.05 | 1,449,117 | -0.18(-1.15%) |
May 15, 2017 | 15.44 | 15.53 | 15.02 | 15.23 | 1,650,746 | +0.01(+0.05%) |
May 12, 2017 | 14.66 | 15.23 | 14.58 | 15.22 | 1,889,348 | +0.55(+3.77%) |
May 11, 2017 | 14.58 | 15.14 | 14.56 | 14.66 | 1,946,876 | +0.01(+0.06%) |
May 10, 2017 | 14.10 | 14.68 | 14.09 | 14.66 | 3,204,456 | +0.47(+3.31%) |
May 09, 2017 | 13.17 | 14.61 | 13.16 | 14.19 | 4,051,942 | +1.00(+7.62%) |
May 08, 2017 | 12.94 | 13.27 | 12.50 | 13.18 | 5,088,449 | -0.30(-2.24%) |
May 05, 2017 | 13.42 | 13.53 | 13.27 | 13.48 | 899,831 | +0.07(+0.50%) |
May 04, 2017 | 13.17 | 13.45 | 12.97 | 13.42 | 1,751,692 | +0.33(+2.49%) |
May 03, 2017 | 13.55 | 13.61 | 13.02 | 13.09 | 2,517,005 | -0.24(-1.82%) |
May 02, 2017 | 13.74 | 13.86 | 13.20 | 13.33 | 873,291 | -0.39(-2.81%) |
May 01, 2017 | 13.69 | 13.78 | 13.60 | 13.72 | 1,044,827 | +0.05(+0.37%) |
Apr 28, 2017 | 13.77 | 13.93 | 13.63 | 13.67 | 879,310 | -0.05(-0.37%) |
Apr 27, 2017 | 13.92 | 13.99 | 13.70 | 13.72 | 793,018 | -0.14(-1.03%) |
Apr 26, 2017 | 13.89 | 13.99 | 13.59 | 13.86 | 1,091,006 | +0.01(+0.06%) |
Apr 25, 2017 | 14.04 | 14.14 | 13.84 | 13.85 | 1,163,822 | -0.09(-0.66%) |
Apr 24, 2017 | 13.51 | 13.95 | 13.38 | 13.94 | 2,188,374 | +0.63(+4.72%) |
Apr 21, 2017 | 13.41 | 13.47 | 13.29 | 13.32 | 1,817,608 | -0.13(-1.00%) |
Apr 20, 2017 | 13.17 | 13.55 | 13.08 | 13.45 | 1,362,369 | +0.35(+2.69%) |
Apr 19, 2017 | 12.98 | 13.17 | 12.86 | 13.10 | 1,030,833 | +0.13(+1.03%) |
Apr 18, 2017 | 13.04 | 13.32 | 12.83 | 12.96 | 1,254,840 | -0.12(-0.90%) |
Apr 17, 2017 | 13.04 | 13.17 | 12.88 | 13.08 | 866,550 | +0.06(+0.45%) |
Apr 13, 2017 | 13.03 | 13.13 | 12.94 | 13.02 | 1,326,643 | +0.04(+0.32%) |
Apr 12, 2017 | 13.35 | 13.45 | 12.98 | 12.98 | 1,628,741 | -0.34(-2.58%) |
Apr 11, 2017 | 13.39 | 13.43 | 13.02 | 13.32 | 2,137,035 | -0.09(-0.69%) |
Apr 10, 2017 | 13.84 | 13.95 | 13.42 | 13.42 | 1,602,028 | -0.37(-2.67%) |
Apr 07, 2017 | 13.70 | 13.98 | 13.52 | 13.79 | 1,776,109 | +0.12(+0.86%) |
Apr 06, 2017 | 13.85 | 13.90 | 13.51 | 13.67 | 1,747,602 | -0.13(-0.97%) |
Apr 05, 2017 | 14.11 | 14.20 | 13.76 | 13.80 | 1,978,067 | -0.27(-1.91%) |
Apr 04, 2017 | 14.10 | 14.30 | 14.01 | 14.07 | 1,051,884 | -0.05(-0.36%) |
Apr 03, 2017 | 14.30 | 14.38 | 14.05 | 14.12 | 1,835,394 | -0.17(-1.17%) |
Mar 31, 2017 | 14.85 | 15.02 | 14.24 | 14.29 | 2,447,667 | -0.59(-4.00%) |
Mar 30, 2017 | 14.89 | 14.92 | 14.56 | 14.88 | 1,248,516 | +0.02(+0.11%) |
Mar 29, 2017 | 14.44 | 15.04 | 14.44 | 14.87 | 825,784 | +0.20(+1.37%) |
Mar 28, 2017 | 14.39 | 14.72 | 14.36 | 14.66 | 921,759 | +0.28(+1.98%) |
Mar 27, 2017 | 13.99 | 14.48 | 13.99 | 14.38 | 1,176,895 | +0.03(+0.17%) |
Mar 24, 2017 | 14.41 | 14.59 | 14.21 | 14.36 | 1,255,578 | -0.01(-0.06%) |
Mar 23, 2017 | 14.10 | 14.52 | 14.10 | 14.36 | 1,006,784 | +0.04(+0.29%) |
Mar 22, 2017 | 14.26 | 14.36 | 14.10 | 14.32 | 916,752 | +0.13(+0.88%) |
Mar 21, 2017 | 14.81 | 14.81 | 14.16 | 14.20 | 1,512,721 | -0.55(-3.75%) |
Mar 20, 2017 | 14.69 | 15.01 | 14.56 | 14.75 | 2,316,742 | +0.04(+0.28%) |
Mar 17, 2017 | 14.73 | 14.80 | 14.42 | 14.71 | 1,320,226 | -0.09(-0.62%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.50 | 14.80 | 904,908 | +0.11(+0.74%) |
Mar 15, 2017 | 14.41 | 14.73 | 14.33 | 14.69 | 1,253,308 | +0.32(+2.21%) |
Mar 14, 2017 | 14.20 | 14.38 | 14.05 | 14.37 | 1,328,040 | +0.11(+0.76%) |
Mar 13, 2017 | 14.51 | 14.51 | 14.15 | 14.26 | 3,736,784 | -0.28(-1.96%) |
Mar 10, 2017 | 15.25 | 15.26 | 14.50 | 14.55 | 2,580,251 | -0.53(-3.50%) |
Mar 09, 2017 | 14.90 | 15.52 | 14.90 | 15.08 | 3,786,597 | +0.23(+1.58%) |
Mar 08, 2017 | 14.64 | 15.01 | 14.59 | 14.84 | 2,854,904 | +0.23(+1.55%) |
Mar 07, 2017 | 14.50 | 14.66 | 14.32 | 14.61 | 2,043,201 | -0.01(-0.06%) |
Mar 06, 2017 | 14.47 | 14.86 | 14.43 | 14.62 | 1,347,426 | -0.02(-0.11%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.22 | 14.64 | 1,755,728 | +0.07(+0.46%) |
Mar 02, 2017 | 14.45 | 14.79 | 14.40 | 14.57 | 3,404,282 | +0.09(+0.61%) |