Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.80 | 14.80 | 14.37 | 14.71 | 388,081 | -0.04(-0.27%) |
May 30, 2017 | 14.90 | 15.07 | 14.63 | 14.75 | 428,021 | -0.20(-1.34%) |
May 26, 2017 | 14.84 | 15.00 | 14.53 | 14.95 | 212,015 | +0.13(+0.88%) |
May 25, 2017 | 14.66 | 14.87 | 14.36 | 14.82 | 375,904 | +0.20(+1.37%) |
May 24, 2017 | 14.70 | 14.85 | 14.47 | 14.62 | 175,637 | -0.07(-0.48%) |
May 23, 2017 | 14.65 | 14.72 | 14.50 | 14.69 | 205,596 | +0.12(+0.82%) |
May 22, 2017 | 14.71 | 14.74 | 14.39 | 14.57 | 203,991 | -0.09(-0.61%) |
May 19, 2017 | 14.89 | 14.99 | 14.57 | 14.66 | 291,481 | -0.23(-1.54%) |
May 18, 2017 | 14.86 | 14.99 | 14.23 | 14.89 | 396,663 | -0.04(-0.27%) |
May 17, 2017 | 14.81 | 15.05 | 14.67 | 14.93 | 449,123 | -0.18(-1.19%) |
May 16, 2017 | 15.09 | 15.20 | 14.91 | 15.11 | 366,068 | +0.07(+0.47%) |
May 15, 2017 | 14.65 | 15.09 | 14.65 | 15.04 | 334,831 | +0.45(+3.08%) |
May 12, 2017 | 14.47 | 15.28 | 14.44 | 14.59 | 429,057 | +0.20(+1.39%) |
May 11, 2017 | 13.90 | 14.49 | 13.90 | 14.39 | 223,154 | +0.44(+3.15%) |
May 10, 2017 | 13.88 | 13.98 | 13.67 | 13.95 | 184,066 | +0.04(+0.29%) |
May 09, 2017 | 13.94 | 14.02 | 13.80 | 13.91 | 198,216 | -0.03(-0.22%) |
May 08, 2017 | 14.01 | 14.30 | 13.77 | 13.94 | 300,735 | -0.08(-0.57%) |
May 05, 2017 | 14.15 | 14.15 | 13.45 | 14.02 | 517,108 | -0.06(-0.43%) |
May 04, 2017 | 14.16 | 14.55 | 13.30 | 14.08 | 1,137,297 | -0.08(-0.56%) |
May 03, 2017 | 14.13 | 14.42 | 13.98 | 14.16 | 301,997 | -0.05(-0.35%) |
May 02, 2017 | 14.50 | 14.54 | 13.98 | 14.21 | 293,693 | -0.25(-1.73%) |
May 01, 2017 | 14.15 | 14.50 | 14.00 | 14.46 | 232,849 | +0.37(+2.63%) |
Apr 28, 2017 | 14.40 | 14.49 | 14.07 | 14.09 | 279,963 | -0.32(-2.22%) |
Apr 27, 2017 | 14.00 | 14.50 | 13.91 | 14.41 | 375,302 | +0.41(+2.93%) |
Apr 26, 2017 | 13.73 | 14.10 | 13.67 | 14.00 | 372,242 | +0.21(+1.52%) |
Apr 25, 2017 | 13.60 | 13.84 | 13.54 | 13.79 | 316,489 | +0.31(+2.30%) |
Apr 24, 2017 | 13.44 | 13.66 | 13.25 | 13.48 | 402,511 | +0.31(+2.35%) |
Apr 21, 2017 | 13.20 | 13.30 | 13.06 | 13.17 | 411,958 | -0.06(-0.45%) |
Apr 20, 2017 | 13.10 | 13.42 | 13.10 | 13.23 | 285,947 | +0.18(+1.38%) |
Apr 19, 2017 | 12.93 | 13.29 | 12.93 | 13.05 | 329,240 | +0.18(+1.40%) |
Apr 18, 2017 | 12.75 | 12.92 | 12.74 | 12.87 | 134,058 | +0.04(+0.31%) |
Apr 17, 2017 | 12.64 | 12.98 | 12.48 | 12.83 | 260,104 | +0.22(+1.74%) |
Apr 13, 2017 | 12.57 | 12.75 | 12.18 | 12.61 | 329,364 | +0.00(+0.00%) |
Apr 12, 2017 | 12.80 | 13.50 | 12.53 | 12.61 | 559,579 | +0.29(+2.35%) |
Apr 11, 2017 | 12.09 | 12.42 | 11.80 | 12.32 | 402,207 | +0.05(+0.41%) |
Apr 10, 2017 | 12.58 | 12.71 | 12.25 | 12.27 | 376,502 | -0.29(-2.31%) |
Apr 07, 2017 | 12.95 | 13.05 | 12.53 | 12.56 | 322,156 | -0.43(-3.31%) |
Apr 06, 2017 | 13.04 | 13.18 | 12.85 | 12.99 | 258,177 | -0.03(-0.23%) |
Apr 05, 2017 | 13.25 | 13.57 | 12.95 | 13.02 | 549,618 | -0.08(-0.61%) |
Apr 04, 2017 | 13.47 | 13.47 | 12.90 | 13.10 | 568,572 | -0.41(-3.03%) |
Apr 03, 2017 | 13.94 | 13.99 | 13.40 | 13.51 | 450,464 | -0.37(-2.67%) |
Mar 31, 2017 | 14.03 | 14.13 | 13.71 | 13.88 | 385,430 | -0.17(-1.21%) |
Mar 30, 2017 | 14.00 | 14.28 | 13.78 | 14.05 | 474,097 | +0.05(+0.36%) |
Mar 29, 2017 | 12.93 | 14.12 | 12.93 | 14.00 | 913,732 | +1.01(+7.78%) |
Mar 28, 2017 | 13.05 | 13.24 | 12.98 | 12.99 | 418,188 | -0.15(-1.14%) |
Mar 27, 2017 | 12.90 | 13.19 | 12.61 | 13.14 | 465,134 | +0.20(+1.55%) |
Mar 24, 2017 | 13.16 | 13.43 | 12.86 | 12.94 | 408,429 | -0.17(-1.30%) |
Mar 23, 2017 | 12.56 | 13.14 | 12.56 | 13.11 | 621,106 | +0.52(+4.13%) |
Mar 22, 2017 | 12.60 | 12.73 | 12.26 | 12.59 | 632,616 | -0.01(-0.08%) |
Mar 21, 2017 | 13.65 | 13.72 | 12.50 | 12.60 | 843,926 | -1.00(-7.35%) |
Mar 20, 2017 | 13.45 | 13.67 | 13.32 | 13.60 | 420,447 | +0.08(+0.59%) |
Mar 17, 2017 | 13.87 | 14.00 | 13.39 | 13.52 | 797,386 | -0.22(-1.60%) |
Mar 16, 2017 | 14.45 | 14.56 | 13.67 | 13.74 | 684,084 | -0.70(-4.85%) |
Mar 15, 2017 | 13.91 | 14.54 | 13.91 | 14.44 | 1,052,871 | +0.79(+5.79%) |
Mar 14, 2017 | 14.32 | 14.46 | 13.26 | 13.65 | 1,675,862 | -0.86(-5.93%) |
Mar 13, 2017 | 15.00 | 15.05 | 14.06 | 14.51 | 1,684,692 | -0.80(-5.23%) |
Mar 10, 2017 | 14.39 | 15.38 | 14.39 | 15.31 | 1,630,575 | +0.97(+6.76%) |
Mar 09, 2017 | 14.11 | 14.99 | 13.90 | 14.34 | 2,538,783 | -2.68(-15.75%) |
Mar 08, 2017 | 18.11 | 18.11 | 16.85 | 17.02 | 841,737 | -0.99(-5.50%) |
Mar 07, 2017 | 18.01 | 18.15 | 17.80 | 18.01 | 282,812 | +0.01(+0.06%) |
Mar 06, 2017 | 18.50 | 18.50 | 17.84 | 18.00 | 517,391 | -0.72(-3.85%) |
Mar 03, 2017 | 18.32 | 18.80 | 18.22 | 18.72 | 397,327 | +0.38(+2.07%) |
Mar 02, 2017 | 18.76 | 18.89 | 18.34 | 18.34 | 625,932 | -0.42(-2.24%) |