Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.67 | 15.76 | 15.09 | 15.69 | 411,433 | +0.08(+0.53%) |
May 30, 2017 | 15.59 | 15.84 | 15.45 | 15.61 | 598,334 | -0.09(-0.59%) |
May 26, 2017 | 15.49 | 15.73 | 15.39 | 15.70 | 372,673 | +0.14(+0.90%) |
May 25, 2017 | 15.73 | 15.99 | 15.37 | 15.56 | 537,038 | -0.09(-0.55%) |
May 24, 2017 | 15.24 | 15.76 | 14.95 | 15.65 | 379,889 | +0.36(+2.34%) |
May 23, 2017 | 15.24 | 15.73 | 14.89 | 15.29 | 528,862 | +0.12(+0.82%) |
May 22, 2017 | 15.26 | 15.26 | 14.85 | 15.17 | 305,274 | +0.38(+2.58%) |
May 19, 2017 | 14.32 | 14.96 | 14.22 | 14.79 | 431,838 | +0.51(+3.60%) |
May 18, 2017 | 14.43 | 14.51 | 14.01 | 14.27 | 571,853 | -0.24(-1.66%) |
May 17, 2017 | 15.56 | 15.77 | 14.43 | 14.51 | 488,196 | -1.32(-8.35%) |
May 16, 2017 | 15.99 | 15.99 | 15.72 | 15.84 | 175,384 | -0.13(-0.83%) |
May 15, 2017 | 15.91 | 16.16 | 15.84 | 15.97 | 178,353 | +0.16(+1.03%) |
May 12, 2017 | 16.42 | 16.42 | 15.75 | 15.80 | 383,041 | -0.77(-4.65%) |
May 11, 2017 | 16.90 | 16.93 | 16.40 | 16.58 | 242,371 | -0.33(-1.93%) |
May 10, 2017 | 16.65 | 16.95 | 16.55 | 16.90 | 435,611 | +0.26(+1.59%) |
May 09, 2017 | 16.58 | 16.77 | 16.42 | 16.64 | 253,968 | +0.14(+0.85%) |
May 08, 2017 | 16.28 | 16.51 | 16.03 | 16.50 | 263,083 | +0.28(+1.73%) |
May 05, 2017 | 16.25 | 16.38 | 16.09 | 16.22 | 287,725 | +0.04(+0.24%) |
May 04, 2017 | 16.17 | 16.26 | 15.84 | 16.18 | 335,314 | -0.02(-0.10%) |
May 03, 2017 | 16.17 | 16.33 | 15.96 | 16.19 | 351,653 | -0.11(-0.67%) |
May 02, 2017 | 16.23 | 16.38 | 16.12 | 16.30 | 232,233 | +0.06(+0.38%) |
May 01, 2017 | 16.46 | 16.53 | 15.84 | 16.24 | 374,229 | -0.19(-1.18%) |
Apr 28, 2017 | 16.30 | 16.94 | 16.12 | 16.43 | 625,980 | +0.30(+1.88%) |
Apr 27, 2017 | 17.89 | 18.62 | 15.77 | 16.13 | 1,498,411 | -2.29(-12.42%) |
Apr 26, 2017 | 18.02 | 18.71 | 18.02 | 18.42 | 398,865 | +0.24(+1.33%) |
Apr 25, 2017 | 18.43 | 18.61 | 18.00 | 18.18 | 461,859 | -0.07(-0.38%) |
Apr 24, 2017 | 18.26 | 18.45 | 17.91 | 18.25 | 291,514 | +0.46(+2.58%) |
Apr 21, 2017 | 18.22 | 18.29 | 17.66 | 17.79 | 306,522 | -0.41(-2.27%) |
Apr 20, 2017 | 18.26 | 18.29 | 17.66 | 18.20 | 516,925 | -0.04(-0.21%) |
Apr 19, 2017 | 18.09 | 18.48 | 18.07 | 18.24 | 308,050 | +0.26(+1.47%) |
Apr 18, 2017 | 17.86 | 18.11 | 17.63 | 17.98 | 373,120 | -0.19(-1.03%) |
Apr 17, 2017 | 18.09 | 18.46 | 17.73 | 18.16 | 273,059 | +0.17(+0.95%) |
Apr 13, 2017 | 18.36 | 18.54 | 17.91 | 17.99 | 207,686 | -0.43(-2.32%) |
Apr 12, 2017 | 19.24 | 19.24 | 18.34 | 18.42 | 251,348 | -0.96(-4.98%) |
Apr 11, 2017 | 18.95 | 19.41 | 18.77 | 19.38 | 146,116 | +0.33(+1.71%) |
Apr 10, 2017 | 18.83 | 19.29 | 18.83 | 19.06 | 187,605 | +0.15(+0.78%) |
Apr 07, 2017 | 19.10 | 19.40 | 18.55 | 18.91 | 543,352 | -0.22(-1.14%) |
Apr 06, 2017 | 18.42 | 19.27 | 18.41 | 19.13 | 324,203 | +0.76(+4.15%) |
Apr 05, 2017 | 18.95 | 19.55 | 18.17 | 18.36 | 385,557 | -0.39(-2.07%) |
Apr 04, 2017 | 18.61 | 18.79 | 18.54 | 18.75 | 199,398 | +0.10(+0.54%) |
Apr 03, 2017 | 19.15 | 19.26 | 18.46 | 18.65 | 234,036 | -0.43(-2.24%) |
Mar 31, 2017 | 18.71 | 19.22 | 18.68 | 19.08 | 264,714 | +0.18(+0.95%) |
Mar 30, 2017 | 18.61 | 19.01 | 18.54 | 18.90 | 185,252 | +0.28(+1.50%) |
Mar 29, 2017 | 18.69 | 18.93 | 18.52 | 18.62 | 271,066 | -0.18(-0.95%) |
Mar 28, 2017 | 18.36 | 18.90 | 18.19 | 18.80 | 332,083 | +0.44(+2.42%) |
Mar 27, 2017 | 18.08 | 18.46 | 17.67 | 18.36 | 264,299 | -0.12(-0.67%) |
Mar 24, 2017 | 19.00 | 19.08 | 18.34 | 18.48 | 157,323 | -0.45(-2.38%) |
Mar 23, 2017 | 18.73 | 19.15 | 18.53 | 18.93 | 171,543 | +0.20(+1.08%) |
Mar 22, 2017 | 18.86 | 19.28 | 18.54 | 18.73 | 656,062 | -0.27(-1.43%) |
Mar 21, 2017 | 19.80 | 19.91 | 18.96 | 19.00 | 468,478 | -0.72(-3.67%) |
Mar 20, 2017 | 19.77 | 19.97 | 19.18 | 19.73 | 242,544 | -0.05(-0.28%) |
Mar 17, 2017 | 19.26 | 19.89 | 19.26 | 19.78 | 546,251 | +0.61(+3.21%) |
Mar 16, 2017 | 19.45 | 19.49 | 19.04 | 19.17 | 220,773 | -0.26(-1.36%) |
Mar 15, 2017 | 18.77 | 19.59 | 18.70 | 19.43 | 412,338 | +0.80(+4.30%) |
Mar 14, 2017 | 19.23 | 19.40 | 18.54 | 18.63 | 363,093 | -0.61(-3.16%) |
Mar 13, 2017 | 19.03 | 19.30 | 19.03 | 19.24 | 377,917 | +0.22(+1.15%) |
Mar 10, 2017 | 19.10 | 19.62 | 18.82 | 19.02 | 473,393 | +0.02(+0.08%) |
Mar 09, 2017 | 19.75 | 19.95 | 18.83 | 19.00 | 438,145 | -0.90(-4.53%) |
Mar 08, 2017 | 19.98 | 20.26 | 19.87 | 19.91 | 508,680 | +0.01(+0.04%) |
Mar 07, 2017 | 20.04 | 20.53 | 19.84 | 19.90 | 271,340 | -0.23(-1.16%) |
Mar 06, 2017 | 20.04 | 20.32 | 19.73 | 20.13 | 292,408 | -0.18(-0.88%) |
Mar 03, 2017 | 20.68 | 21.06 | 19.87 | 20.31 | 311,088 | -0.51(-2.43%) |
Mar 02, 2017 | 21.27 | 21.38 | 20.79 | 20.82 | 404,284 | -0.56(-2.62%) |