Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.75 | 15.93 | 15.66 | 15.81 | 1,697,112 | +0.65(+4.25%) |
May 30, 2017 | 15.27 | 15.31 | 15.10 | 15.17 | 233,135 | -0.10(-0.63%) |
May 26, 2017 | 15.25 | 15.33 | 15.10 | 15.26 | 184,479 | +0.07(+0.47%) |
May 25, 2017 | 15.27 | 15.44 | 15.09 | 15.19 | 316,080 | -0.02(-0.10%) |
May 24, 2017 | 15.10 | 15.32 | 15.03 | 15.21 | 259,941 | +0.14(+0.95%) |
May 23, 2017 | 15.05 | 15.19 | 15.03 | 15.06 | 259,233 | +0.04(+0.26%) |
May 22, 2017 | 15.02 | 15.07 | 14.94 | 15.02 | 385,350 | +0.00(+0.00%) |
May 19, 2017 | 15.09 | 15.14 | 14.99 | 15.02 | 387,472 | -0.06(-0.42%) |
May 18, 2017 | 14.95 | 15.22 | 14.90 | 15.09 | 434,361 | +0.10(+0.63%) |
May 17, 2017 | 14.87 | 15.05 | 14.78 | 14.99 | 319,057 | +0.06(+0.42%) |
May 16, 2017 | 15.06 | 15.07 | 14.89 | 14.93 | 226,700 | -0.07(-0.48%) |
May 15, 2017 | 14.97 | 15.10 | 14.96 | 15.00 | 274,941 | +0.10(+0.64%) |
May 12, 2017 | 14.99 | 15.10 | 14.87 | 14.91 | 264,775 | -0.17(-1.10%) |
May 11, 2017 | 15.25 | 15.25 | 14.95 | 15.07 | 270,200 | -0.25(-1.65%) |
May 10, 2017 | 14.98 | 15.35 | 14.86 | 15.33 | 254,583 | +0.32(+2.11%) |
May 09, 2017 | 15.57 | 15.83 | 14.97 | 15.01 | 408,157 | -0.19(-1.25%) |
May 08, 2017 | 15.43 | 15.49 | 15.14 | 15.20 | 513,417 | -0.23(-1.49%) |
May 05, 2017 | 15.30 | 15.48 | 15.19 | 15.43 | 296,541 | +0.15(+0.98%) |
May 04, 2017 | 15.49 | 15.49 | 15.12 | 15.28 | 321,984 | -0.25(-1.58%) |
May 03, 2017 | 15.59 | 15.66 | 15.33 | 15.52 | 300,945 | -0.09(-0.61%) |
May 02, 2017 | 15.55 | 15.66 | 15.45 | 15.62 | 279,278 | +0.06(+0.41%) |
May 01, 2017 | 15.36 | 15.65 | 15.36 | 15.55 | 358,374 | +0.22(+1.45%) |
Apr 28, 2017 | 15.77 | 15.78 | 15.21 | 15.33 | 442,778 | -0.40(-2.52%) |
Apr 27, 2017 | 16.02 | 16.05 | 15.70 | 15.73 | 226,982 | -0.25(-1.54%) |
Apr 26, 2017 | 15.84 | 16.11 | 15.78 | 15.97 | 390,808 | +0.13(+0.80%) |
Apr 25, 2017 | 15.84 | 15.90 | 15.71 | 15.85 | 460,185 | +0.09(+0.55%) |
Apr 24, 2017 | 15.79 | 15.80 | 15.49 | 15.76 | 348,688 | +0.11(+0.70%) |
Apr 21, 2017 | 15.78 | 15.79 | 15.63 | 15.65 | 320,363 | -0.14(-0.90%) |
Apr 20, 2017 | 15.82 | 15.86 | 15.66 | 15.79 | 256,384 | +0.01(+0.05%) |
Apr 19, 2017 | 15.67 | 15.84 | 15.56 | 15.79 | 297,709 | +0.15(+0.96%) |
Apr 18, 2017 | 15.66 | 15.67 | 15.52 | 15.64 | 316,335 | -0.05(-0.30%) |
Apr 17, 2017 | 15.48 | 15.68 | 15.41 | 15.68 | 232,040 | +0.24(+1.53%) |
Apr 13, 2017 | 15.49 | 15.54 | 15.36 | 15.45 | 184,924 | -0.04(-0.25%) |
Apr 12, 2017 | 15.57 | 15.57 | 15.37 | 15.49 | 180,808 | -0.11(-0.71%) |
Apr 11, 2017 | 15.42 | 15.63 | 15.41 | 15.60 | 312,214 | +0.20(+1.28%) |
Apr 10, 2017 | 15.19 | 15.51 | 15.14 | 15.40 | 320,463 | +0.16(+1.03%) |
Apr 07, 2017 | 15.25 | 15.28 | 15.10 | 15.24 | 814,533 | -0.02(-0.15%) |
Apr 06, 2017 | 15.15 | 15.29 | 15.04 | 15.27 | 269,699 | +0.12(+0.78%) |
Apr 05, 2017 | 15.37 | 15.43 | 15.08 | 15.15 | 329,247 | -0.13(-0.88%) |
Apr 04, 2017 | 15.23 | 15.28 | 15.10 | 15.28 | 265,269 | +0.03(+0.21%) |
Apr 03, 2017 | 15.56 | 15.59 | 15.17 | 15.25 | 241,266 | -0.31(-1.97%) |
Mar 31, 2017 | 15.33 | 15.61 | 15.33 | 15.56 | 391,624 | +0.20(+1.33%) |
Mar 30, 2017 | 15.03 | 15.38 | 15.00 | 15.35 | 345,711 | +0.32(+2.15%) |
Mar 29, 2017 | 14.97 | 15.06 | 14.93 | 15.03 | 332,778 | +0.08(+0.53%) |
Mar 28, 2017 | 14.97 | 15.00 | 14.79 | 14.95 | 312,218 | +0.01(+0.05%) |
Mar 27, 2017 | 14.98 | 15.04 | 14.79 | 14.94 | 446,063 | -0.12(-0.78%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.04 | 15.06 | 221,298 | -0.13(-0.83%) |
Mar 23, 2017 | 15.21 | 15.30 | 15.10 | 15.19 | 443,502 | -0.05(-0.31%) |
Mar 22, 2017 | 15.11 | 15.29 | 14.90 | 15.23 | 276,367 | +0.16(+1.04%) |
Mar 21, 2017 | 15.32 | 15.45 | 14.92 | 15.08 | 308,978 | -0.19(-1.23%) |
Mar 20, 2017 | 15.56 | 15.58 | 15.25 | 15.26 | 277,520 | -0.27(-1.76%) |
Mar 17, 2017 | 15.49 | 15.55 | 15.40 | 15.54 | 392,729 | +0.02(+0.15%) |
Mar 16, 2017 | 15.35 | 15.60 | 15.33 | 15.51 | 229,164 | +0.21(+1.38%) |
Mar 15, 2017 | 15.07 | 15.40 | 15.07 | 15.30 | 417,376 | +0.31(+2.04%) |
Mar 14, 2017 | 14.93 | 15.11 | 14.93 | 15.00 | 339,807 | +0.08(+0.52%) |
Mar 13, 2017 | 14.82 | 15.09 | 14.82 | 14.92 | 301,204 | +0.10(+0.69%) |
Mar 10, 2017 | 14.79 | 14.94 | 14.65 | 14.82 | 292,282 | +0.10(+0.69%) |
Mar 09, 2017 | 15.11 | 15.23 | 14.70 | 14.72 | 382,189 | -0.43(-2.84%) |
Mar 08, 2017 | 15.51 | 15.55 | 15.15 | 15.15 | 314,959 | -0.34(-2.22%) |
Mar 07, 2017 | 15.55 | 15.65 | 15.40 | 15.49 | 223,986 | -0.15(-0.95%) |
Mar 06, 2017 | 15.43 | 15.75 | 15.36 | 15.64 | 268,819 | +0.05(+0.30%) |
Mar 03, 2017 | 15.77 | 15.77 | 15.32 | 15.59 | 399,549 | -0.19(-1.19%) |
Mar 02, 2017 | 15.76 | 15.84 | 15.64 | 15.78 | 289,580 | -0.06(-0.40%) |