Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.50 | 16.50 | 16.27 | 16.30 | 8,827 | -0.13(-0.79%) |
May 30, 2017 | 16.42 | 16.43 | 16.42 | 16.43 | 2,353 | +0.07(+0.43%) |
May 26, 2017 | 16.35 | 16.38 | 16.33 | 16.36 | 5,313 | -0.18(-1.09%) |
May 25, 2017 | 16.55 | 16.56 | 16.49 | 16.54 | 9,545 | -0.01(-0.06%) |
May 24, 2017 | 16.48 | 16.55 | 16.48 | 16.55 | 7,890 | +0.08(+0.49%) |
May 23, 2017 | 16.45 | 16.48 | 16.43 | 16.47 | 5,126 | +0.17(+1.04%) |
May 22, 2017 | 16.23 | 16.30 | 16.23 | 16.30 | 6,414 | -0.03(-0.21%) |
May 19, 2017 | 16.28 | 16.33 | 16.28 | 16.33 | 8,263 | +0.45(+2.86%) |
May 18, 2017 | 15.91 | 15.91 | 15.85 | 15.88 | 3,734 | -0.29(-1.79%) |
May 17, 2017 | 16.33 | 16.46 | 16.17 | 16.17 | 9,333 | -0.25(-1.55%) |
May 16, 2017 | 16.46 | 16.46 | 16.36 | 16.43 | 11,085 | +0.11(+0.66%) |
May 15, 2017 | 16.28 | 16.36 | 16.28 | 16.32 | 2,667 | -0.03(-0.20%) |
May 12, 2017 | 16.36 | 16.36 | 16.35 | 16.35 | 767 | -0.01(-0.06%) |
May 11, 2017 | 16.31 | 16.38 | 16.23 | 16.36 | 7,768 | +0.02(+0.15%) |
May 10, 2017 | 16.34 | 16.36 | 16.29 | 16.34 | 7,098 | +0.03(+0.18%) |
May 09, 2017 | 16.38 | 16.38 | 16.30 | 16.30 | 8,967 | +0.04(+0.22%) |
May 08, 2017 | 16.22 | 16.30 | 16.22 | 16.27 | 6,907 | -0.25(-1.51%) |
May 05, 2017 | 16.35 | 16.52 | 16.35 | 16.52 | 10,497 | +0.03(+0.18%) |
May 04, 2017 | 16.47 | 16.49 | 16.42 | 16.49 | 7,844 | +0.03(+0.18%) |
May 03, 2017 | 16.41 | 16.46 | 16.37 | 16.46 | 10,122 | -0.11(-0.66%) |
May 02, 2017 | 16.53 | 16.57 | 16.45 | 16.57 | 13,841 | +0.18(+1.10%) |
May 01, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 6,742 | +0.09(+0.55%) |
Apr 28, 2017 | 16.37 | 16.39 | 16.27 | 16.30 | 8,214 | -0.15(-0.91%) |
Apr 27, 2017 | 16.46 | 16.48 | 16.37 | 16.45 | 4,217 | -0.27(-1.61%) |
Apr 26, 2017 | 16.63 | 16.80 | 16.62 | 16.72 | 4,454 | +0.30(+1.83%) |
Apr 25, 2017 | 16.43 | 16.48 | 16.28 | 16.42 | 11,924 | +1.35(+8.96%) |
Apr 24, 2017 | 15.01 | 15.09 | 15.00 | 15.07 | 7,023 | +0.75(+5.24%) |
Apr 21, 2017 | 14.32 | 14.32 | 14.29 | 14.32 | 14,299 | +0.06(+0.42%) |
Apr 20, 2017 | 14.34 | 14.34 | 14.26 | 14.26 | 5,631 | +0.03(+0.18%) |
Apr 19, 2017 | 14.25 | 14.27 | 14.21 | 14.23 | 6,658 | +0.22(+1.55%) |
Apr 18, 2017 | 13.78 | 14.02 | 13.78 | 14.02 | 8,872 | -0.11(-0.80%) |
Apr 17, 2017 | 13.89 | 14.15 | 13.89 | 14.13 | 9,575 | +0.14(+1.00%) |
Apr 13, 2017 | 14.13 | 14.13 | 13.99 | 13.99 | 4,665 | -0.28(-1.96%) |
Apr 12, 2017 | 14.21 | 14.27 | 14.21 | 14.27 | 3,019 | +0.10(+0.71%) |
Apr 11, 2017 | 14.22 | 14.22 | 14.07 | 14.17 | 3,667 | +0.16(+1.14%) |
Apr 10, 2017 | 14.05 | 14.05 | 13.99 | 14.01 | 7,189 | -0.01(-0.07%) |
Apr 07, 2017 | 13.98 | 14.04 | 13.95 | 14.02 | 6,695 | -0.03(-0.21%) |
Apr 06, 2017 | 14.03 | 14.11 | 14.03 | 14.05 | 3,550 | +0.22(+1.59%) |
Apr 05, 2017 | 13.86 | 13.94 | 13.77 | 13.83 | 7,521 | -0.04(-0.29%) |
Apr 04, 2017 | 13.70 | 13.92 | 13.69 | 13.87 | 5,148 | -0.48(-3.34%) |
Apr 03, 2017 | 14.45 | 14.45 | 14.25 | 14.35 | 8,509 | -0.35(-2.38%) |
Mar 31, 2017 | 14.60 | 14.79 | 14.58 | 14.70 | 36,102 | -0.03(-0.20%) |
Mar 30, 2017 | 14.70 | 14.76 | 14.70 | 14.73 | 3,241 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.69 | 14.62 | 14.69 | 7,759 | -0.10(-0.68%) |
Mar 28, 2017 | 14.65 | 14.85 | 14.65 | 14.79 | 3,488 | +0.11(+0.73%) |
Mar 27, 2017 | 14.60 | 14.68 | 14.60 | 14.68 | 1,225 | -0.08(-0.53%) |
Mar 24, 2017 | 14.75 | 14.76 | 14.65 | 14.76 | 7,079 | +0.15(+1.00%) |
Mar 23, 2017 | 14.60 | 14.71 | 14.56 | 14.61 | 5,392 | +0.12(+0.86%) |
Mar 22, 2017 | 14.46 | 14.49 | 14.46 | 14.49 | 1,117 | +0.13(+0.91%) |
Mar 21, 2017 | 14.55 | 14.55 | 14.36 | 14.36 | 1,246 | -0.06(-0.42%) |
Mar 20, 2017 | 14.39 | 14.45 | 14.39 | 14.42 | 4,596 | -0.07(-0.45%) |
Mar 17, 2017 | 14.54 | 14.54 | 14.47 | 14.49 | 3,392 | +0.04(+0.25%) |
Mar 16, 2017 | 14.42 | 14.45 | 14.32 | 14.45 | 9,414 | +0.23(+1.62%) |
Mar 15, 2017 | 14.14 | 14.23 | 14.14 | 14.22 | 1,002 | +0.32(+2.30%) |
Mar 14, 2017 | 13.92 | 13.93 | 13.86 | 13.90 | 3,656 | -0.15(-1.10%) |
Mar 13, 2017 | 13.94 | 14.09 | 13.94 | 14.05 | 5,772 | +0.42(+3.12%) |
Mar 10, 2017 | 13.65 | 13.66 | 13.61 | 13.63 | 8,189 | -0.05(-0.37%) |
Mar 09, 2017 | 13.65 | 13.68 | 13.65 | 13.68 | 7,235 | +0.15(+1.11%) |
Mar 08, 2017 | 13.58 | 13.58 | 13.53 | 13.53 | 2,390 | -0.04(-0.33%) |
Mar 07, 2017 | 13.46 | 13.60 | 13.46 | 13.57 | 2,740 | +0.27(+2.07%) |
Mar 06, 2017 | 13.30 | 13.30 | 13.24 | 13.30 | 3,910 | -0.04(-0.30%) |
Mar 03, 2017 | 13.28 | 13.34 | 13.28 | 13.34 | 1,867 | +0.16(+1.21%) |
Mar 02, 2017 | 13.23 | 13.23 | 13.16 | 13.18 | 3,270 | -0.10(-0.75%) |