Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.31 | 16.59 | 16.09 | 16.44 | 427,413 | +0.29(+1.80%) |
May 30, 2017 | 15.99 | 16.50 | 15.83 | 16.15 | 43,488 | -0.01(-0.06%) |
May 29, 2017 | 16.39 | 16.39 | 15.90 | 16.16 | 7,448 | -0.04(-0.25%) |
May 26, 2017 | 15.04 | 16.41 | 14.79 | 16.20 | 64,024 | +0.94(+6.16%) |
May 25, 2017 | 14.69 | 15.47 | 14.55 | 15.26 | 19,104 | +0.47(+3.18%) |
May 24, 2017 | 14.45 | 14.99 | 14.40 | 14.79 | 17,573 | +0.51(+3.57%) |
May 23, 2017 | 14.60 | 14.80 | 14.28 | 14.28 | 38,402 | -0.53(-3.58%) |
May 19, 2017 | 15.15 | 15.15 | 14.81 | 14.81 | 14,335 | -0.39(-2.57%) |
May 18, 2017 | 15.20 | 15.28 | 14.77 | 15.20 | 25,645 | +0.00(+0.00%) |
May 17, 2017 | 15.25 | 15.46 | 14.85 | 15.20 | 42,274 | +0.07(+0.46%) |
May 16, 2017 | 14.02 | 15.49 | 14.02 | 15.13 | 53,625 | +0.88(+6.18%) |
May 15, 2017 | 13.81 | 14.54 | 13.50 | 14.25 | 47,454 | +0.01(+0.07%) |
May 12, 2017 | 14.10 | 14.32 | 13.94 | 14.24 | 13,578 | +0.14(+0.99%) |
May 11, 2017 | 13.82 | 14.15 | 13.82 | 14.10 | 12,908 | +0.35(+2.55%) |
May 10, 2017 | 13.92 | 13.95 | 13.75 | 13.75 | 5,667 | -0.05(-0.36%) |
May 09, 2017 | 13.87 | 13.89 | 13.63 | 13.80 | 29,847 | -0.03(-0.22%) |
May 08, 2017 | 13.85 | 14.01 | 13.71 | 13.83 | 7,685 | +0.01(+0.07%) |
May 05, 2017 | 13.93 | 13.96 | 13.56 | 13.82 | 13,640 | -0.22(-1.57%) |
May 04, 2017 | 14.10 | 14.10 | 13.69 | 14.04 | 32,735 | -0.25(-1.75%) |
May 03, 2017 | 14.61 | 14.63 | 14.28 | 14.29 | 22,716 | -0.36(-2.46%) |
May 02, 2017 | 15.02 | 15.02 | 14.59 | 14.65 | 18,512 | -0.36(-2.40%) |
May 01, 2017 | 15.36 | 15.36 | 15.01 | 15.01 | 16,735 | -0.56(-3.60%) |
Apr 28, 2017 | 14.67 | 15.65 | 14.67 | 15.57 | 49,929 | +0.72(+4.85%) |
Apr 27, 2017 | 14.63 | 15.02 | 14.52 | 14.85 | 41,820 | -0.07(-0.47%) |
Apr 26, 2017 | 14.63 | 14.92 | 14.38 | 14.92 | 40,889 | +0.29(+1.98%) |
Apr 25, 2017 | 14.91 | 14.91 | 14.47 | 14.63 | 36,987 | -0.39(-2.60%) |
Apr 24, 2017 | 15.15 | 15.23 | 14.79 | 15.02 | 43,687 | -0.14(-0.92%) |
Apr 21, 2017 | 15.74 | 15.76 | 15.13 | 15.16 | 28,122 | -0.70(-4.41%) |
Apr 20, 2017 | 15.93 | 16.00 | 15.75 | 15.86 | 22,171 | -0.24(-1.49%) |
Apr 19, 2017 | 16.07 | 16.15 | 15.39 | 16.10 | 53,946 | -0.20(-1.23%) |
Apr 18, 2017 | 16.34 | 16.50 | 16.00 | 16.30 | 48,859 | -0.20(-1.21%) |
Apr 17, 2017 | 16.70 | 16.96 | 16.35 | 16.50 | 67,845 | -0.25(-1.49%) |
Apr 13, 2017 | 16.43 | 17.19 | 16.43 | 16.75 | 67,945 | +0.11(+0.66%) |
Apr 12, 2017 | 16.30 | 16.65 | 16.01 | 16.64 | 45,293 | +0.36(+2.21%) |
Apr 11, 2017 | 15.86 | 16.28 | 15.86 | 16.28 | 57,987 | +0.42(+2.65%) |
Apr 10, 2017 | 15.77 | 15.86 | 15.70 | 15.86 | 37,000 | -0.17(-1.06%) |
Apr 07, 2017 | 16.02 | 16.10 | 15.75 | 16.03 | 48,307 | +0.01(+0.06%) |
Apr 06, 2017 | 16.15 | 16.17 | 15.98 | 16.02 | 63,056 | -0.11(-0.68%) |
Apr 05, 2017 | 16.37 | 16.51 | 16.05 | 16.13 | 37,687 | -0.12(-0.74%) |
Apr 04, 2017 | 16.22 | 16.50 | 16.22 | 16.25 | 50,049 | -0.02(-0.12%) |
Apr 03, 2017 | 16.16 | 16.47 | 15.99 | 16.27 | 50,299 | -0.06(-0.37%) |
Mar 31, 2017 | 16.02 | 16.40 | 15.75 | 16.33 | 11,920 | +0.33(+2.06%) |
Mar 30, 2017 | 16.38 | 16.38 | 15.93 | 16.00 | 59,254 | -0.25(-1.54%) |
Mar 29, 2017 | 16.10 | 16.54 | 16.10 | 16.25 | 24,450 | +0.05(+0.31%) |
Mar 28, 2017 | 16.26 | 16.29 | 16.08 | 16.20 | 13,462 | -0.25(-1.52%) |
Mar 27, 2017 | 16.35 | 16.45 | 16.18 | 16.45 | 8,406 | +0.10(+0.61%) |
Mar 24, 2017 | 16.40 | 16.80 | 16.00 | 16.35 | 36,783 | +0.03(+0.18%) |
Mar 23, 2017 | 16.10 | 16.38 | 15.98 | 16.32 | 14,992 | +0.39(+2.45%) |
Mar 22, 2017 | 16.03 | 16.05 | 15.90 | 15.93 | 19,085 | -0.09(-0.56%) |
Mar 21, 2017 | 15.95 | 16.79 | 15.95 | 16.02 | 20,782 | +0.03(+0.19%) |
Mar 20, 2017 | 15.81 | 16.23 | 15.81 | 15.99 | 39,899 | +0.03(+0.19%) |
Mar 17, 2017 | 16.00 | 16.50 | 15.86 | 15.96 | 18,105 | -0.09(-0.56%) |
Mar 16, 2017 | 15.90 | 16.13 | 15.80 | 16.05 | 27,140 | +0.35(+2.23%) |
Mar 15, 2017 | 15.80 | 16.37 | 15.67 | 15.70 | 32,637 | -0.09(-0.57%) |
Mar 14, 2017 | 15.99 | 16.23 | 15.45 | 15.79 | 55,013 | -0.20(-1.25%) |
Mar 13, 2017 | 15.45 | 16.42 | 15.36 | 15.99 | 32,767 | +0.76(+4.99%) |
Mar 10, 2017 | 15.00 | 15.28 | 14.97 | 15.23 | 18,005 | +0.39(+2.63%) |
Mar 09, 2017 | 14.87 | 15.26 | 14.80 | 14.84 | 20,354 | +0.07(+0.47%) |
Mar 08, 2017 | 14.51 | 14.90 | 14.50 | 14.77 | 58,114 | +0.07(+0.48%) |
Mar 07, 2017 | 14.49 | 14.70 | 14.05 | 14.70 | 29,305 | +0.20(+1.38%) |
Mar 06, 2017 | 15.02 | 15.02 | 14.39 | 14.50 | 56,186 | -0.61(-4.04%) |
Mar 03, 2017 | 14.72 | 15.18 | 14.30 | 15.11 | 48,636 | +0.35(+2.37%) |
Mar 02, 2017 | 14.82 | 15.02 | 14.49 | 14.76 | 28,349 | -0.21(-1.40%) |