Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.35 | 16.45 | 15.85 | 16.43 | 42,231 | +0.20(+1.23%) |
May 30, 2017 | 16.11 | 16.40 | 15.95 | 16.23 | 61,232 | +0.39(+2.46%) |
May 26, 2017 | 15.65 | 15.85 | 15.48 | 15.84 | 239,765 | +0.31(+2.00%) |
May 25, 2017 | 15.24 | 15.55 | 15.05 | 15.53 | 164,808 | +0.40(+2.64%) |
May 24, 2017 | 15.40 | 15.40 | 15.05 | 15.13 | 55,561 | -0.19(-1.24%) |
May 23, 2017 | 15.69 | 15.69 | 15.15 | 15.32 | 41,090 | -0.39(-2.48%) |
May 22, 2017 | 15.25 | 15.77 | 14.94 | 15.71 | 80,125 | +0.55(+3.63%) |
May 19, 2017 | 16.00 | 16.00 | 15.16 | 15.16 | 174,255 | -0.32(-2.07%) |
May 18, 2017 | 15.81 | 16.00 | 15.48 | 15.48 | 81,451 | -0.32(-2.03%) |
May 17, 2017 | 16.30 | 16.39 | 15.23 | 15.80 | 93,802 | -0.67(-4.07%) |
May 16, 2017 | 16.57 | 16.68 | 16.20 | 16.47 | 91,107 | -0.15(-0.90%) |
May 15, 2017 | 16.50 | 16.79 | 16.05 | 16.62 | 155,227 | -0.24(-1.42%) |
May 12, 2017 | 16.63 | 16.99 | 16.34 | 16.86 | 42,355 | +0.08(+0.48%) |
May 11, 2017 | 17.07 | 17.20 | 16.52 | 16.78 | 122,721 | -0.28(-1.64%) |
May 10, 2017 | 16.12 | 17.40 | 15.62 | 17.06 | 228,704 | +0.93(+5.77%) |
May 09, 2017 | 15.66 | 16.54 | 15.65 | 16.13 | 157,587 | +0.45(+2.87%) |
May 08, 2017 | 15.49 | 15.73 | 15.20 | 15.68 | 61,036 | +0.19(+1.23%) |
May 05, 2017 | 14.80 | 15.72 | 14.51 | 15.49 | 44,199 | +0.70(+4.73%) |
May 04, 2017 | 15.00 | 15.00 | 14.50 | 14.79 | 35,175 | -0.24(-1.60%) |
May 03, 2017 | 15.30 | 15.31 | 14.80 | 15.03 | 58,098 | -0.30(-1.96%) |
May 02, 2017 | 14.65 | 15.56 | 14.49 | 15.33 | 122,744 | +0.96(+6.68%) |
May 01, 2017 | 14.32 | 14.46 | 14.00 | 14.37 | 45,195 | +0.07(+0.49%) |
Apr 28, 2017 | 14.57 | 14.57 | 14.07 | 14.30 | 30,877 | -0.18(-1.24%) |
Apr 27, 2017 | 14.38 | 14.65 | 14.11 | 14.48 | 34,114 | +0.08(+0.56%) |
Apr 26, 2017 | 14.13 | 14.46 | 14.06 | 14.40 | 51,521 | +0.37(+2.64%) |
Apr 25, 2017 | 13.93 | 14.59 | 13.93 | 14.03 | 69,665 | +0.18(+1.30%) |
Apr 24, 2017 | 14.47 | 14.47 | 13.76 | 13.85 | 82,358 | -0.46(-3.21%) |
Apr 21, 2017 | 14.19 | 14.44 | 13.81 | 14.31 | 62,174 | +0.18(+1.27%) |
Apr 20, 2017 | 13.70 | 14.16 | 13.61 | 14.13 | 61,574 | +0.47(+3.44%) |
Apr 19, 2017 | 13.00 | 14.14 | 13.00 | 13.66 | 142,408 | +0.89(+6.97%) |
Apr 18, 2017 | 12.65 | 12.82 | 12.65 | 12.77 | 26,807 | +0.11(+0.87%) |
Apr 17, 2017 | 12.39 | 12.67 | 12.35 | 12.66 | 54,926 | +0.30(+2.43%) |
Apr 13, 2017 | 12.35 | 12.55 | 12.27 | 12.36 | 37,106 | -0.10(-0.80%) |
Apr 12, 2017 | 12.44 | 12.58 | 12.27 | 12.46 | 25,047 | -0.02(-0.16%) |
Apr 11, 2017 | 12.25 | 12.54 | 12.22 | 12.48 | 53,851 | +0.23(+1.88%) |
Apr 10, 2017 | 12.33 | 12.52 | 12.20 | 12.25 | 50,222 | +0.00(+0.00%) |
Apr 07, 2017 | 12.33 | 12.33 | 12.20 | 12.25 | 66,157 | -0.04(-0.33%) |
Apr 06, 2017 | 12.53 | 12.55 | 12.11 | 12.29 | 52,148 | -0.26(-2.07%) |
Apr 05, 2017 | 12.51 | 12.74 | 12.49 | 12.55 | 46,650 | +0.14(+1.13%) |
Apr 04, 2017 | 12.22 | 12.97 | 12.22 | 12.41 | 31,370 | +0.03(+0.24%) |
Apr 03, 2017 | 12.47 | 12.72 | 12.30 | 12.38 | 34,739 | -0.08(-0.64%) |
Mar 31, 2017 | 12.52 | 12.71 | 12.38 | 12.46 | 29,777 | -0.05(-0.40%) |
Mar 30, 2017 | 12.75 | 12.96 | 12.51 | 12.51 | 29,978 | -0.28(-2.19%) |
Mar 29, 2017 | 12.54 | 12.87 | 12.50 | 12.79 | 25,353 | +0.19(+1.51%) |
Mar 28, 2017 | 12.14 | 12.75 | 12.14 | 12.60 | 61,177 | +0.45(+3.70%) |
Mar 27, 2017 | 12.11 | 12.37 | 12.11 | 12.15 | 41,980 | -0.06(-0.49%) |
Mar 24, 2017 | 12.51 | 12.72 | 12.17 | 12.21 | 23,084 | -0.24(-1.93%) |
Mar 23, 2017 | 12.16 | 12.68 | 12.13 | 12.45 | 77,646 | +0.27(+2.22%) |
Mar 22, 2017 | 12.43 | 12.51 | 12.04 | 12.18 | 72,535 | -0.24(-1.93%) |
Mar 21, 2017 | 12.94 | 12.97 | 12.40 | 12.42 | 118,280 | -0.45(-3.50%) |
Mar 20, 2017 | 12.89 | 13.10 | 12.65 | 12.87 | 53,422 | +0.02(+0.16%) |
Mar 17, 2017 | 12.95 | 12.95 | 12.68 | 12.85 | 71,506 | -0.02(-0.16%) |
Mar 16, 2017 | 12.91 | 13.05 | 12.66 | 12.87 | 37,300 | -0.02(-0.16%) |
Mar 15, 2017 | 12.66 | 13.00 | 12.55 | 12.89 | 58,753 | +0.26(+2.06%) |
Mar 14, 2017 | 12.81 | 12.81 | 12.60 | 12.63 | 58,892 | -0.20(-1.56%) |
Mar 13, 2017 | 12.60 | 13.10 | 12.60 | 12.83 | 27,830 | +0.19(+1.50%) |
Mar 10, 2017 | 12.95 | 13.09 | 12.60 | 12.64 | 68,221 | -0.22(-1.71%) |
Mar 09, 2017 | 13.08 | 13.23 | 12.85 | 12.86 | 83,667 | -0.24(-1.83%) |
Mar 08, 2017 | 13.25 | 13.33 | 13.04 | 13.10 | 56,813 | -0.16(-1.21%) |
Mar 07, 2017 | 13.36 | 13.47 | 13.24 | 13.26 | 29,411 | -0.07(-0.53%) |
Mar 06, 2017 | 13.41 | 13.48 | 13.28 | 13.33 | 40,532 | -0.07(-0.52%) |
Mar 03, 2017 | 13.44 | 13.67 | 13.40 | 13.40 | 47,891 | -0.11(-0.81%) |
Mar 02, 2017 | 13.53 | 13.66 | 13.40 | 13.51 | 52,717 | -0.05(-0.37%) |