Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.09 | 14.20 | 13.72 | 14.09 | 156,876 | +0.07(+0.50%) |
May 30, 2017 | 14.33 | 14.70 | 13.88 | 14.02 | 215,025 | -0.29(-2.03%) |
May 26, 2017 | 14.53 | 14.83 | 14.23 | 14.31 | 126,532 | -0.20(-1.38%) |
May 25, 2017 | 15.11 | 15.17 | 14.42 | 14.51 | 164,148 | -0.49(-3.27%) |
May 24, 2017 | 14.88 | 15.10 | 14.86 | 15.00 | 112,537 | +0.10(+0.67%) |
May 23, 2017 | 14.79 | 14.99 | 14.71 | 14.90 | 95,807 | +0.13(+0.88%) |
May 22, 2017 | 14.87 | 14.95 | 14.58 | 14.77 | 146,895 | -0.06(-0.40%) |
May 19, 2017 | 14.66 | 14.96 | 14.42 | 14.83 | 142,819 | +0.16(+1.09%) |
May 18, 2017 | 14.41 | 14.87 | 14.12 | 14.67 | 251,965 | -0.10(-0.68%) |
May 17, 2017 | 14.73 | 15.00 | 14.61 | 14.77 | 176,388 | -0.18(-1.20%) |
May 16, 2017 | 15.12 | 15.15 | 14.63 | 14.95 | 121,284 | -0.14(-0.93%) |
May 15, 2017 | 14.69 | 15.15 | 14.69 | 15.09 | 119,142 | +0.47(+3.21%) |
May 12, 2017 | 14.49 | 14.86 | 14.42 | 14.62 | 107,864 | +0.09(+0.62%) |
May 11, 2017 | 14.60 | 14.83 | 14.25 | 14.53 | 168,451 | -0.08(-0.55%) |
May 10, 2017 | 14.86 | 15.00 | 14.36 | 14.61 | 88,401 | -0.20(-1.35%) |
May 09, 2017 | 14.68 | 14.97 | 14.57 | 14.81 | 97,836 | +0.11(+0.75%) |
May 08, 2017 | 15.01 | 15.25 | 14.60 | 14.70 | 192,202 | -0.27(-1.80%) |
May 05, 2017 | 15.81 | 16.79 | 13.71 | 14.97 | 316,905 | +0.33(+2.25%) |
May 04, 2017 | 14.86 | 15.05 | 14.47 | 14.64 | 307,239 | -0.24(-1.61%) |
May 03, 2017 | 15.44 | 15.49 | 14.87 | 14.88 | 235,225 | -0.63(-4.06%) |
May 02, 2017 | 16.10 | 16.18 | 15.42 | 15.51 | 156,525 | -0.59(-3.66%) |
May 01, 2017 | 15.71 | 16.23 | 15.60 | 16.10 | 181,380 | +0.39(+2.48%) |
Apr 28, 2017 | 16.00 | 16.00 | 15.45 | 15.71 | 218,113 | -0.34(-2.12%) |
Apr 27, 2017 | 16.61 | 16.73 | 16.03 | 16.05 | 195,262 | -0.51(-3.08%) |
Apr 26, 2017 | 16.62 | 16.73 | 16.54 | 16.56 | 228,909 | -0.10(-0.60%) |
Apr 25, 2017 | 16.83 | 16.83 | 16.55 | 16.66 | 196,629 | +0.01(+0.06%) |
Apr 24, 2017 | 16.72 | 16.74 | 16.50 | 16.65 | 162,107 | +0.17(+1.03%) |
Apr 21, 2017 | 16.14 | 16.68 | 16.11 | 16.48 | 294,440 | +0.34(+2.11%) |
Apr 20, 2017 | 15.40 | 16.24 | 15.25 | 16.14 | 310,573 | +0.88(+5.77%) |
Apr 19, 2017 | 15.91 | 15.91 | 14.69 | 15.26 | 508,240 | -0.52(-3.30%) |
Apr 18, 2017 | 15.87 | 15.96 | 15.59 | 15.78 | 119,543 | -0.35(-2.17%) |
Apr 17, 2017 | 15.69 | 16.15 | 15.68 | 16.13 | 191,737 | +0.45(+2.87%) |
Apr 13, 2017 | 16.01 | 16.50 | 15.63 | 15.68 | 260,706 | -0.28(-1.75%) |
Apr 12, 2017 | 16.43 | 16.55 | 15.72 | 15.96 | 293,592 | -0.51(-3.10%) |
Apr 11, 2017 | 16.65 | 16.87 | 16.32 | 16.47 | 190,312 | -0.28(-1.67%) |
Apr 10, 2017 | 17.25 | 17.35 | 16.71 | 16.75 | 134,085 | -0.39(-2.28%) |
Apr 07, 2017 | 16.89 | 17.22 | 16.71 | 17.14 | 126,966 | +0.22(+1.30%) |
Apr 06, 2017 | 16.80 | 16.93 | 16.27 | 16.92 | 168,351 | +0.14(+0.83%) |
Apr 05, 2017 | 17.51 | 18.01 | 16.59 | 16.78 | 262,322 | -0.76(-4.33%) |
Apr 04, 2017 | 17.06 | 17.69 | 17.06 | 17.54 | 183,667 | +0.52(+3.06%) |
Apr 03, 2017 | 17.17 | 17.41 | 16.60 | 17.02 | 262,302 | -0.25(-1.45%) |
Mar 31, 2017 | 17.31 | 17.46 | 17.00 | 17.27 | 175,576 | +0.01(+0.06%) |
Mar 30, 2017 | 16.96 | 17.40 | 16.79 | 17.26 | 224,907 | +0.26(+1.53%) |
Mar 29, 2017 | 17.19 | 17.81 | 16.40 | 17.00 | 385,565 | -0.17(-0.99%) |
Mar 28, 2017 | 17.77 | 17.78 | 16.84 | 17.17 | 548,790 | -0.94(-5.19%) |
Mar 27, 2017 | 18.28 | 19.00 | 17.98 | 18.11 | 1,142,530 | +0.32(+1.80%) |
Mar 24, 2017 | 17.50 | 18.48 | 17.39 | 17.79 | 303,598 | +0.37(+2.12%) |
Mar 23, 2017 | 18.54 | 18.98 | 16.25 | 17.42 | 1,823,392 | -1.19(-6.39%) |
Mar 22, 2017 | 18.32 | 18.91 | 18.00 | 18.61 | 183,404 | +0.36(+1.97%) |
Mar 21, 2017 | 19.50 | 19.78 | 17.63 | 18.25 | 491,677 | -0.64(-3.39%) |
Mar 20, 2017 | 19.60 | 20.02 | 18.05 | 18.89 | 2,327,895 | +3.71(+24.44%) |
Mar 17, 2017 | 14.63 | 15.30 | 14.53 | 15.18 | 280,023 | +0.18(+1.20%) |
Mar 16, 2017 | 14.73 | 15.16 | 14.50 | 15.00 | 207,208 | +0.32(+2.18%) |
Mar 15, 2017 | 14.79 | 14.96 | 14.30 | 14.68 | 462,946 | -0.57(-3.74%) |
Mar 14, 2017 | 15.02 | 15.35 | 14.62 | 15.25 | 117,627 | +0.04(+0.26%) |
Mar 13, 2017 | 15.09 | 15.27 | 14.58 | 15.21 | 94,100 | +0.12(+0.80%) |
Mar 10, 2017 | 13.36 | 15.36 | 12.51 | 15.09 | 374,499 | +1.78(+13.37%) |
Mar 09, 2017 | 13.72 | 13.85 | 13.13 | 13.31 | 107,747 | -0.23(-1.70%) |
Mar 08, 2017 | 13.52 | 14.19 | 13.42 | 13.54 | 107,777 | +0.02(+0.15%) |
Mar 07, 2017 | 12.67 | 13.87 | 12.50 | 13.52 | 99,439 | +0.22(+1.65%) |
Mar 06, 2017 | 15.42 | 15.65 | 13.21 | 13.30 | 200,561 | -2.27(-14.58%) |
Mar 03, 2017 | 14.52 | 15.78 | 14.49 | 15.57 | 446,953 | +1.07(+7.38%) |
Mar 02, 2017 | 13.78 | 14.90 | 13.50 | 14.50 | 282,901 | +1.21(+9.10%) |