Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.45 | 15.75 | 15.35 | 15.70 | 43,586 | +0.30(+1.95%) |
May 30, 2017 | 15.72 | 16.15 | 15.35 | 15.40 | 20,445 | -0.50(-3.14%) |
May 26, 2017 | 15.90 | 15.96 | 15.45 | 15.90 | 17,709 | -0.15(-0.93%) |
May 25, 2017 | 16.25 | 16.25 | 15.90 | 16.05 | 30,635 | -0.15(-0.93%) |
May 24, 2017 | 16.20 | 16.98 | 16.10 | 16.20 | 23,443 | -0.15(-0.92%) |
May 23, 2017 | 16.10 | 16.45 | 15.80 | 16.35 | 18,774 | +0.20(+1.24%) |
May 22, 2017 | 16.00 | 16.15 | 15.85 | 16.15 | 20,038 | +0.15(+0.94%) |
May 19, 2017 | 16.05 | 16.30 | 15.75 | 16.00 | 29,508 | +0.15(+0.95%) |
May 18, 2017 | 15.75 | 16.45 | 15.70 | 15.85 | 23,250 | +0.10(+0.63%) |
May 17, 2017 | 15.65 | 16.00 | 15.50 | 15.75 | 22,880 | -0.30(-1.87%) |
May 16, 2017 | 16.15 | 16.25 | 15.00 | 16.05 | 28,672 | -0.20(-1.23%) |
May 15, 2017 | 15.90 | 16.30 | 15.85 | 16.25 | 34,864 | +0.50(+3.17%) |
May 12, 2017 | 15.70 | 15.93 | 15.50 | 15.75 | 38,780 | -0.05(-0.32%) |
May 11, 2017 | 15.35 | 16.00 | 15.20 | 15.80 | 35,480 | +0.45(+2.93%) |
May 10, 2017 | 14.70 | 15.45 | 14.45 | 15.35 | 62,775 | +0.75(+5.14%) |
May 09, 2017 | 14.95 | 14.95 | 14.05 | 14.60 | 38,496 | -0.70(-4.58%) |
May 08, 2017 | 14.75 | 15.45 | 14.20 | 15.30 | 20,394 | +0.55(+3.73%) |
May 05, 2017 | 14.40 | 14.90 | 14.20 | 14.75 | 14,093 | +0.35(+2.43%) |
May 04, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 12,289 | +0.40(+2.86%) |
May 03, 2017 | 14.50 | 14.75 | 13.95 | 14.00 | 20,925 | -0.50(-3.45%) |
May 02, 2017 | 14.75 | 15.07 | 14.45 | 14.50 | 9,315 | -0.30(-2.03%) |
May 01, 2017 | 14.50 | 15.05 | 14.40 | 14.80 | 19,001 | +0.25(+1.72%) |
Apr 28, 2017 | 15.05 | 15.08 | 14.45 | 14.55 | 13,421 | -0.60(-3.96%) |
Apr 27, 2017 | 15.20 | 15.40 | 15.05 | 15.15 | 17,770 | -0.15(-0.98%) |
Apr 26, 2017 | 14.80 | 15.45 | 14.72 | 15.30 | 27,563 | +0.45(+3.03%) |
Apr 25, 2017 | 15.10 | 15.48 | 14.80 | 14.85 | 18,833 | -0.10(-0.67%) |
Apr 24, 2017 | 14.75 | 15.20 | 14.50 | 14.95 | 33,712 | +0.60(+4.18%) |
Apr 21, 2017 | 14.60 | 14.75 | 14.35 | 14.35 | 20,760 | -0.30(-2.05%) |
Apr 20, 2017 | 13.60 | 14.78 | 13.60 | 14.65 | 42,868 | +1.15(+8.52%) |
Apr 19, 2017 | 14.10 | 14.30 | 13.45 | 13.50 | 22,210 | -0.70(-4.93%) |
Apr 18, 2017 | 14.25 | 14.65 | 13.90 | 14.20 | 23,315 | -0.05(-0.35%) |
Apr 17, 2017 | 15.50 | 15.50 | 13.95 | 14.25 | 25,854 | -1.25(-8.06%) |
Apr 13, 2017 | 16.15 | 16.15 | 15.00 | 15.50 | 50,413 | -0.65(-4.02%) |
Apr 12, 2017 | 16.50 | 17.00 | 16.10 | 16.15 | 140,491 | -0.70(-4.15%) |
Apr 11, 2017 | 15.00 | 17.00 | 15.00 | 16.85 | 98,945 | +1.69(+11.15%) |
Apr 10, 2017 | 14.46 | 15.26 | 14.46 | 15.16 | 71,193 | +0.75(+5.17%) |
Apr 07, 2017 | 13.67 | 14.76 | 13.57 | 14.41 | 101,282 | +0.94(+7.01%) |
Apr 06, 2017 | 13.32 | 14.07 | 13.07 | 13.47 | 33,844 | +0.25(+1.88%) |
Apr 05, 2017 | 13.62 | 13.72 | 13.12 | 13.22 | 35,114 | -0.15(-1.12%) |
Apr 04, 2017 | 13.67 | 13.87 | 13.22 | 13.37 | 47,947 | -0.45(-3.24%) |
Apr 03, 2017 | 13.97 | 14.12 | 13.72 | 13.82 | 46,173 | -0.15(-1.07%) |
Mar 31, 2017 | 14.02 | 14.27 | 13.92 | 13.97 | 23,183 | -0.35(-2.43%) |
Mar 30, 2017 | 14.17 | 14.40 | 13.92 | 14.31 | 33,946 | +0.15(+1.05%) |
Mar 29, 2017 | 14.61 | 14.96 | 13.97 | 14.17 | 63,840 | -0.60(-4.04%) |
Mar 28, 2017 | 13.62 | 14.76 | 13.62 | 14.76 | 49,751 | +1.09(+8.00%) |
Mar 27, 2017 | 13.62 | 14.02 | 13.57 | 13.67 | 18,924 | -0.20(-1.43%) |
Mar 24, 2017 | 14.51 | 14.61 | 13.82 | 13.87 | 14,392 | -0.60(-4.12%) |
Mar 23, 2017 | 13.97 | 14.66 | 13.87 | 14.46 | 22,761 | +0.60(+4.30%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.77 | 13.87 | 26,872 | +0.05(+0.36%) |
Mar 21, 2017 | 14.41 | 14.41 | 13.72 | 13.82 | 29,363 | -0.55(-3.81%) |
Mar 20, 2017 | 14.86 | 14.91 | 13.92 | 14.36 | 22,983 | -0.65(-4.30%) |
Mar 17, 2017 | 14.66 | 15.01 | 14.31 | 15.01 | 52,997 | +0.40(+2.72%) |
Mar 16, 2017 | 14.07 | 14.76 | 14.07 | 14.61 | 15,202 | +0.55(+3.89%) |
Mar 15, 2017 | 13.42 | 14.07 | 13.42 | 14.07 | 17,020 | +0.80(+5.99%) |
Mar 14, 2017 | 14.12 | 14.12 | 13.12 | 13.27 | 46,748 | -1.04(-7.29%) |
Mar 13, 2017 | 13.67 | 14.41 | 13.67 | 14.31 | 22,839 | +0.75(+5.49%) |
Mar 10, 2017 | 13.42 | 13.67 | 13.37 | 13.57 | 35,648 | +0.30(+2.25%) |
Mar 09, 2017 | 14.22 | 14.46 | 13.22 | 13.27 | 38,695 | -0.99(-6.97%) |
Mar 08, 2017 | 14.46 | 14.56 | 14.17 | 14.27 | 19,669 | -0.10(-0.69%) |
Mar 07, 2017 | 14.51 | 14.76 | 14.17 | 14.36 | 28,648 | -0.20(-1.37%) |
Mar 06, 2017 | 14.41 | 14.56 | 14.31 | 14.56 | 21,955 | +0.20(+1.38%) |
Mar 03, 2017 | 15.56 | 15.76 | 14.22 | 14.36 | 34,694 | -1.29(-8.25%) |
Mar 02, 2017 | 15.91 | 15.91 | 15.26 | 15.66 | 69,931 | -0.30(-1.87%) |