Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.01 | 15.07 | 14.86 | 14.89 | 155,077 | +0.04(+0.27%) |
May 30, 2017 | 14.81 | 14.90 | 14.76 | 14.86 | 1,109,558 | -0.09(-0.64%) |
May 26, 2017 | 14.88 | 14.95 | 14.86 | 14.95 | 1,567,149 | -0.12(-0.80%) |
May 25, 2017 | 15.06 | 15.12 | 14.98 | 15.07 | 531,351 | +0.19(+1.28%) |
May 24, 2017 | 14.86 | 14.95 | 14.82 | 14.88 | 232,200 | +0.01(+0.07%) |
May 23, 2017 | 14.97 | 14.99 | 14.86 | 14.87 | 593,925 | +0.08(+0.54%) |
May 22, 2017 | 14.80 | 14.85 | 14.75 | 14.79 | 1,130,396 | +0.11(+0.75%) |
May 19, 2017 | 14.76 | 14.76 | 14.68 | 14.68 | 210,427 | +0.21(+1.49%) |
May 18, 2017 | 14.40 | 14.48 | 14.36 | 14.46 | 472,624 | -0.29(-2.00%) |
May 17, 2017 | 14.98 | 14.98 | 14.68 | 14.76 | 824,023 | -0.27(-1.80%) |
May 16, 2017 | 14.99 | 15.09 | 14.96 | 15.03 | 296,223 | +0.25(+1.69%) |
May 15, 2017 | 14.75 | 14.82 | 14.74 | 14.78 | 184,601 | +0.06(+0.44%) |
May 12, 2017 | 14.64 | 14.76 | 14.62 | 14.71 | 133,629 | +0.12(+0.79%) |
May 11, 2017 | 14.56 | 14.61 | 14.50 | 14.60 | 375,969 | +0.20(+1.39%) |
May 10, 2017 | 14.43 | 14.47 | 14.38 | 14.40 | 564,229 | -0.02(-0.14%) |
May 09, 2017 | 14.45 | 14.47 | 14.40 | 14.42 | 226,883 | +0.14(+0.98%) |
May 08, 2017 | 14.29 | 14.32 | 14.24 | 14.28 | 252,297 | -0.15(-1.04%) |
May 05, 2017 | 14.14 | 14.46 | 14.12 | 14.43 | 1,440,281 | +0.31(+2.23%) |
May 04, 2017 | 13.95 | 14.16 | 13.81 | 14.12 | 410,424 | +0.38(+2.73%) |
May 03, 2017 | 13.70 | 13.90 | 13.66 | 13.74 | 724,138 | -0.12(-0.87%) |
May 02, 2017 | 13.75 | 13.88 | 13.56 | 13.86 | 489,985 | -0.23(-1.63%) |
May 01, 2017 | 14.06 | 14.10 | 14.04 | 14.09 | 324,628 | +0.01(+0.07%) |
Apr 28, 2017 | 13.96 | 14.09 | 13.96 | 14.08 | 261,259 | +0.12(+0.82%) |
Apr 27, 2017 | 13.95 | 13.99 | 13.90 | 13.96 | 590,001 | +0.03(+0.18%) |
Apr 26, 2017 | 13.88 | 13.94 | 13.81 | 13.94 | 728,551 | -0.02(-0.14%) |
Apr 25, 2017 | 13.91 | 14.04 | 13.88 | 13.96 | 1,083,350 | +0.04(+0.29%) |
Apr 24, 2017 | 13.88 | 13.92 | 13.80 | 13.92 | 879,405 | +0.54(+4.07%) |
Apr 21, 2017 | 13.37 | 13.39 | 13.29 | 13.38 | 197,552 | -0.40(-2.94%) |
Apr 20, 2017 | 13.78 | 14.09 | 13.75 | 13.78 | 251,849 | +0.15(+1.10%) |
Apr 19, 2017 | 13.62 | 13.65 | 13.59 | 13.63 | 260,080 | -0.12(-0.89%) |
Apr 18, 2017 | 13.72 | 13.78 | 13.70 | 13.75 | 2,707,869 | -0.05(-0.35%) |
Apr 17, 2017 | 13.65 | 13.80 | 13.65 | 13.80 | 221,414 | +0.10(+0.69%) |
Apr 13, 2017 | 13.64 | 13.72 | 13.59 | 13.71 | 185,626 | +0.04(+0.31%) |
Apr 12, 2017 | 13.69 | 13.70 | 13.57 | 13.66 | 1,644,865 | +0.02(+0.16%) |
Apr 11, 2017 | 13.61 | 13.66 | 13.55 | 13.64 | 176,086 | +0.01(+0.04%) |
Apr 10, 2017 | 13.57 | 13.64 | 13.57 | 13.63 | 115,985 | -0.01(-0.04%) |
Apr 07, 2017 | 13.55 | 13.66 | 13.55 | 13.64 | 390,481 | +0.03(+0.19%) |
Apr 06, 2017 | 13.68 | 13.68 | 13.54 | 13.61 | 346,592 | +0.08(+0.62%) |
Apr 05, 2017 | 13.58 | 13.63 | 13.52 | 13.53 | 1,192,144 | -0.15(-1.10%) |
Apr 04, 2017 | 13.59 | 13.77 | 13.58 | 13.68 | 2,885,403 | +0.14(+1.03%) |
Apr 03, 2017 | 13.65 | 13.66 | 13.52 | 13.54 | 352,084 | -0.15(-1.10%) |
Mar 31, 2017 | 13.54 | 13.70 | 13.52 | 13.69 | 432,376 | +0.07(+0.51%) |
Mar 30, 2017 | 13.63 | 13.69 | 13.58 | 13.62 | 411,737 | -0.08(-0.55%) |
Mar 29, 2017 | 13.65 | 13.71 | 13.59 | 13.70 | 367,422 | -0.11(-0.76%) |
Mar 28, 2017 | 13.76 | 13.81 | 13.73 | 13.80 | 550,448 | -0.18(-1.29%) |
Mar 27, 2017 | 14.00 | 14.03 | 13.95 | 13.98 | 186,115 | +0.26(+1.90%) |
Mar 24, 2017 | 13.79 | 13.83 | 13.72 | 13.72 | 504,347 | -0.10(-0.71%) |
Mar 23, 2017 | 13.76 | 13.86 | 13.69 | 13.82 | 434,660 | -0.08(-0.59%) |
Mar 22, 2017 | 13.77 | 13.92 | 13.77 | 13.90 | 1,530,761 | +0.06(+0.47%) |
Mar 21, 2017 | 13.84 | 13.86 | 13.75 | 13.84 | 1,870,892 | +0.04(+0.25%) |
Mar 20, 2017 | 13.71 | 13.84 | 13.70 | 13.80 | 456,077 | +0.18(+1.32%) |
Mar 17, 2017 | 13.53 | 13.65 | 13.49 | 13.62 | 222,171 | +0.04(+0.29%) |
Mar 16, 2017 | 13.49 | 13.58 | 13.49 | 13.58 | 197,722 | +0.07(+0.52%) |
Mar 15, 2017 | 13.25 | 13.51 | 13.23 | 13.51 | 532,087 | +0.17(+1.27%) |
Mar 14, 2017 | 13.32 | 13.40 | 13.30 | 13.34 | 288,823 | -0.11(-0.78%) |
Mar 13, 2017 | 13.42 | 13.46 | 13.38 | 13.45 | 3,454,836 | +0.06(+0.49%) |
Mar 10, 2017 | 13.30 | 13.45 | 13.29 | 13.38 | 232,702 | +0.15(+1.13%) |
Mar 09, 2017 | 13.18 | 13.25 | 13.16 | 13.23 | 148,318 | +0.18(+1.35%) |
Mar 08, 2017 | 12.99 | 13.10 | 12.99 | 13.05 | 185,500 | -0.01(-0.05%) |
Mar 07, 2017 | 13.12 | 13.12 | 13.02 | 13.06 | 195,085 | -0.14(-1.06%) |
Mar 06, 2017 | 13.24 | 13.27 | 13.19 | 13.20 | 786,344 | -0.05(-0.38%) |
Mar 03, 2017 | 13.12 | 13.31 | 13.12 | 13.25 | 722,705 | +0.09(+0.68%) |
Mar 02, 2017 | 13.12 | 13.22 | 13.09 | 13.16 | 238,747 | -0.09(-0.68%) |