Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.43 | 16.82 | 16.32 | 16.81 | 26,539 | +0.40(+2.43%) |
May 30, 2017 | 16.66 | 16.66 | 16.23 | 16.41 | 13,069 | -0.15(-0.93%) |
May 26, 2017 | 16.78 | 16.85 | 16.13 | 16.57 | 37,398 | -0.17(-1.02%) |
May 25, 2017 | 16.70 | 16.95 | 16.66 | 16.74 | 16,966 | -0.23(-1.34%) |
May 24, 2017 | 17.10 | 17.13 | 16.69 | 16.96 | 42,948 | -0.13(-0.76%) |
May 23, 2017 | 17.63 | 17.89 | 16.82 | 17.09 | 16,142 | -0.32(-1.87%) |
May 22, 2017 | 17.87 | 18.09 | 17.38 | 17.42 | 17,536 | -0.37(-2.06%) |
May 19, 2017 | 17.04 | 17.87 | 17.04 | 17.78 | 31,718 | +0.93(+5.54%) |
May 18, 2017 | 17.01 | 17.81 | 16.82 | 16.85 | 13,903 | +0.02(+0.10%) |
May 17, 2017 | 17.75 | 17.86 | 16.81 | 16.83 | 29,349 | -0.89(-5.04%) |
May 16, 2017 | 17.06 | 18.90 | 17.06 | 17.73 | 41,096 | +0.70(+4.10%) |
May 15, 2017 | 16.87 | 17.18 | 16.87 | 17.03 | 19,996 | +0.37(+2.19%) |
May 12, 2017 | 16.61 | 16.87 | 16.61 | 16.66 | 23,911 | -0.03(-0.17%) |
May 11, 2017 | 16.82 | 16.95 | 16.33 | 16.69 | 17,891 | -0.19(-1.13%) |
May 10, 2017 | 16.57 | 17.18 | 16.26 | 16.88 | 40,871 | +0.35(+2.11%) |
May 09, 2017 | 16.74 | 16.91 | 16.33 | 16.53 | 34,413 | -0.20(-1.21%) |
May 08, 2017 | 15.92 | 16.93 | 15.84 | 16.74 | 47,945 | +0.46(+2.85%) |
May 05, 2017 | 15.38 | 16.50 | 15.27 | 16.27 | 32,365 | +0.94(+6.15%) |
May 04, 2017 | 15.78 | 15.78 | 15.15 | 15.33 | 15,234 | -0.52(-3.28%) |
May 03, 2017 | 15.48 | 15.85 | 15.08 | 15.85 | 36,047 | +0.30(+1.92%) |
May 02, 2017 | 14.87 | 15.55 | 14.87 | 15.55 | 22,922 | +0.59(+3.93%) |
May 01, 2017 | 15.37 | 15.51 | 14.87 | 14.96 | 33,849 | -0.41(-2.67%) |
Apr 28, 2017 | 15.52 | 15.52 | 15.14 | 15.37 | 12,261 | +0.08(+0.53%) |
Apr 27, 2017 | 15.60 | 15.64 | 15.21 | 15.29 | 29,607 | -0.40(-2.57%) |
Apr 26, 2017 | 16.92 | 17.06 | 15.39 | 15.70 | 86,522 | -0.93(-5.58%) |
Apr 25, 2017 | 16.34 | 16.83 | 16.19 | 16.62 | 20,962 | +0.42(+2.59%) |
Apr 24, 2017 | 16.52 | 16.52 | 15.97 | 16.20 | 15,845 | -0.04(-0.25%) |
Apr 21, 2017 | 15.80 | 16.46 | 15.80 | 16.25 | 17,386 | +0.26(+1.61%) |
Apr 20, 2017 | 15.75 | 16.15 | 15.41 | 15.99 | 18,239 | -0.03(-0.20%) |
Apr 19, 2017 | 16.00 | 16.02 | 15.60 | 16.02 | 29,261 | +0.02(+0.10%) |
Apr 18, 2017 | 16.03 | 16.33 | 15.54 | 16.00 | 17,177 | +0.08(+0.51%) |
Apr 17, 2017 | 16.02 | 16.20 | 15.54 | 15.92 | 22,373 | -0.12(-0.75%) |
Apr 13, 2017 | 16.00 | 16.08 | 15.50 | 16.04 | 16,484 | +0.23(+1.48%) |
Apr 12, 2017 | 16.00 | 16.08 | 15.36 | 15.81 | 51,404 | -0.16(-1.01%) |
Apr 11, 2017 | 15.41 | 16.35 | 15.41 | 15.97 | 29,050 | +0.20(+1.28%) |
Apr 10, 2017 | 16.29 | 16.64 | 15.64 | 15.77 | 46,208 | -0.75(-4.54%) |
Apr 07, 2017 | 15.80 | 16.52 | 15.80 | 16.52 | 20,654 | +0.31(+1.89%) |
Apr 06, 2017 | 15.84 | 16.48 | 15.59 | 16.21 | 32,852 | +0.47(+2.97%) |
Apr 05, 2017 | 16.34 | 16.56 | 15.64 | 15.75 | 37,742 | -0.47(-2.88%) |
Apr 04, 2017 | 16.41 | 16.71 | 15.85 | 16.21 | 43,313 | -0.08(-0.49%) |
Apr 03, 2017 | 16.08 | 16.49 | 15.79 | 16.29 | 22,251 | +0.13(+0.80%) |
Mar 31, 2017 | 16.00 | 16.20 | 15.97 | 16.16 | 13,827 | +0.14(+0.85%) |
Mar 30, 2017 | 16.08 | 16.35 | 15.55 | 16.03 | 15,275 | -0.18(-1.09%) |
Mar 29, 2017 | 15.96 | 16.34 | 15.94 | 16.20 | 16,766 | +0.31(+1.98%) |
Mar 28, 2017 | 15.80 | 16.04 | 15.35 | 15.89 | 17,681 | +0.10(+0.66%) |
Mar 27, 2017 | 15.37 | 15.83 | 14.71 | 15.79 | 43,626 | +0.42(+2.73%) |
Mar 24, 2017 | 15.47 | 15.75 | 15.34 | 15.37 | 32,652 | -0.40(-2.56%) |
Mar 23, 2017 | 15.94 | 15.98 | 15.44 | 15.77 | 45,147 | +0.06(+0.41%) |
Mar 22, 2017 | 16.00 | 16.00 | 15.38 | 15.71 | 36,644 | -0.23(-1.47%) |
Mar 21, 2017 | 16.41 | 16.53 | 15.86 | 15.94 | 28,256 | -0.22(-1.35%) |
Mar 20, 2017 | 16.25 | 16.50 | 16.15 | 16.16 | 12,233 | -0.11(-0.69%) |
Mar 17, 2017 | 16.58 | 16.90 | 16.12 | 16.27 | 29,040 | -0.60(-3.54%) |
Mar 16, 2017 | 16.43 | 16.87 | 16.30 | 16.87 | 12,287 | +0.44(+2.65%) |
Mar 15, 2017 | 16.71 | 16.71 | 16.18 | 16.43 | 23,668 | -0.12(-0.73%) |
Mar 14, 2017 | 16.83 | 16.87 | 16.33 | 16.55 | 23,862 | -0.02(-0.10%) |
Mar 13, 2017 | 16.62 | 16.88 | 16.54 | 16.57 | 17,112 | +0.02(+0.15%) |
Mar 10, 2017 | 16.51 | 17.30 | 16.36 | 16.54 | 19,323 | +0.18(+1.08%) |
Mar 09, 2017 | 16.95 | 17.04 | 16.16 | 16.37 | 53,654 | -0.60(-3.52%) |
Mar 08, 2017 | 17.04 | 17.20 | 16.66 | 16.96 | 24,792 | -0.01(-0.05%) |
Mar 07, 2017 | 16.86 | 16.99 | 16.56 | 16.97 | 24,154 | +0.16(+0.96%) |
Mar 06, 2017 | 16.89 | 17.15 | 16.77 | 16.81 | 43,633 | -0.28(-1.65%) |
Mar 03, 2017 | 17.04 | 17.97 | 16.88 | 17.09 | 24,352 | +0.09(+0.52%) |
Mar 02, 2017 | 17.88 | 17.90 | 16.92 | 17.00 | 27,928 | -0.81(-4.53%) |