Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.34 | 15.60 | 15.10 | 15.34 | 69,547 | +0.06(+0.41%) |
May 30, 2017 | 15.34 | 15.35 | 15.23 | 15.28 | 163,226 | -0.06(-0.37%) |
May 26, 2017 | 15.30 | 15.51 | 15.27 | 15.34 | 27,985 | +0.03(+0.20%) |
May 25, 2017 | 15.41 | 15.76 | 15.06 | 15.30 | 52,522 | +0.02(+0.12%) |
May 24, 2017 | 15.34 | 15.55 | 15.22 | 15.29 | 58,189 | +0.00(+0.00%) |
May 23, 2017 | 15.58 | 15.64 | 15.18 | 15.29 | 55,198 | -0.37(-2.36%) |
May 22, 2017 | 15.88 | 15.89 | 15.57 | 15.65 | 24,650 | -0.13(-0.79%) |
May 19, 2017 | 15.55 | 15.84 | 15.34 | 15.78 | 45,511 | +0.34(+2.19%) |
May 18, 2017 | 15.59 | 15.63 | 15.03 | 15.44 | 90,022 | -0.37(-2.34%) |
May 17, 2017 | 15.82 | 15.95 | 15.55 | 15.81 | 16,387 | -0.08(-0.51%) |
May 16, 2017 | 15.83 | 16.27 | 15.73 | 15.89 | 97,026 | +0.08(+0.47%) |
May 15, 2017 | 16.24 | 16.24 | 15.82 | 15.82 | 151,824 | -0.09(-0.55%) |
May 12, 2017 | 15.91 | 16.01 | 15.54 | 15.91 | 37,245 | +0.06(+0.40%) |
May 11, 2017 | 15.58 | 15.90 | 15.58 | 15.84 | 58,282 | +0.21(+1.32%) |
May 10, 2017 | 15.35 | 15.69 | 15.35 | 15.64 | 34,963 | +0.33(+2.17%) |
May 09, 2017 | 15.68 | 15.69 | 15.24 | 15.30 | 18,555 | -0.30(-1.93%) |
May 08, 2017 | 15.66 | 15.67 | 15.56 | 15.60 | 18,598 | -0.02(-0.12%) |
May 05, 2017 | 15.65 | 15.67 | 15.50 | 15.62 | 34,586 | +0.06(+0.40%) |
May 04, 2017 | 16.00 | 16.03 | 15.24 | 15.56 | 36,991 | -0.40(-2.51%) |
May 03, 2017 | 15.87 | 15.97 | 15.81 | 15.96 | 35,396 | +0.06(+0.35%) |
May 02, 2017 | 15.76 | 15.92 | 15.69 | 15.91 | 112,231 | +0.22(+1.40%) |
May 01, 2017 | 15.91 | 16.17 | 15.60 | 15.69 | 35,292 | -0.11(-0.67%) |
Apr 28, 2017 | 15.95 | 15.95 | 15.55 | 15.79 | 32,501 | -0.08(-0.51%) |
Apr 27, 2017 | 15.97 | 16.03 | 15.80 | 15.87 | 88,420 | -0.09(-0.59%) |
Apr 26, 2017 | 15.91 | 16.22 | 15.72 | 15.97 | 62,947 | +0.00(+0.00%) |
Apr 25, 2017 | 15.97 | 15.97 | 15.84 | 15.97 | 44,023 | +0.08(+0.51%) |
Apr 24, 2017 | 15.55 | 15.95 | 15.40 | 15.89 | 68,170 | +0.46(+3.00%) |
Apr 21, 2017 | 15.65 | 15.65 | 15.00 | 15.42 | 41,899 | -0.19(-1.24%) |
Apr 20, 2017 | 15.75 | 15.75 | 15.61 | 15.62 | 61,596 | -0.24(-1.50%) |
Apr 19, 2017 | 16.19 | 16.19 | 15.50 | 15.86 | 71,965 | -0.03(-0.20%) |
Apr 18, 2017 | 16.28 | 16.37 | 15.86 | 15.89 | 68,689 | -0.28(-1.70%) |
Apr 17, 2017 | 16.11 | 16.23 | 15.91 | 16.16 | 45,264 | +0.19(+1.22%) |
Apr 13, 2017 | 16.14 | 16.20 | 15.86 | 15.97 | 21,780 | -0.01(-0.08%) |
Apr 12, 2017 | 15.94 | 16.22 | 15.92 | 15.98 | 47,209 | +0.08(+0.51%) |
Apr 11, 2017 | 16.32 | 16.43 | 15.88 | 15.90 | 43,782 | -0.13(-0.82%) |
Apr 10, 2017 | 16.25 | 16.59 | 15.97 | 16.03 | 131,266 | -0.14(-0.89%) |
Apr 07, 2017 | 16.24 | 16.34 | 16.07 | 16.17 | 81,301 | -0.16(-0.96%) |
Apr 06, 2017 | 16.37 | 16.47 | 16.15 | 16.33 | 79,094 | -0.04(-0.27%) |
Apr 05, 2017 | 16.38 | 16.53 | 15.87 | 16.37 | 43,601 | +0.16(+1.00%) |
Apr 04, 2017 | 15.56 | 16.58 | 15.55 | 16.21 | 67,533 | +0.53(+3.35%) |
Apr 03, 2017 | 15.50 | 15.87 | 15.38 | 15.69 | 36,281 | +0.34(+2.20%) |
Mar 31, 2017 | 15.69 | 15.76 | 15.35 | 15.35 | 83,704 | -0.23(-1.45%) |
Mar 30, 2017 | 15.38 | 15.91 | 15.38 | 15.57 | 50,214 | +0.29(+1.88%) |
Mar 29, 2017 | 15.10 | 15.34 | 15.07 | 15.29 | 33,497 | +0.35(+2.35%) |
Mar 28, 2017 | 15.37 | 15.37 | 14.93 | 14.93 | 12,098 | -0.13(-0.87%) |
Mar 27, 2017 | 14.80 | 15.21 | 14.78 | 15.07 | 33,237 | +0.18(+1.18%) |
Mar 24, 2017 | 14.77 | 15.21 | 14.75 | 14.89 | 67,762 | +0.14(+0.98%) |
Mar 23, 2017 | 15.02 | 15.14 | 14.62 | 14.75 | 83,805 | -0.15(-1.01%) |
Mar 22, 2017 | 14.89 | 15.21 | 14.73 | 14.90 | 66,086 | -0.28(-1.86%) |
Mar 21, 2017 | 15.29 | 15.51 | 14.83 | 15.18 | 72,228 | -0.04(-0.25%) |
Mar 20, 2017 | 14.81 | 15.35 | 14.63 | 15.22 | 71,561 | +0.41(+2.75%) |
Mar 17, 2017 | 14.71 | 14.81 | 14.59 | 14.81 | 32,363 | +0.16(+1.11%) |
Mar 16, 2017 | 13.86 | 14.71 | 13.86 | 14.65 | 47,560 | +0.84(+6.08%) |
Mar 15, 2017 | 13.93 | 13.95 | 13.63 | 13.81 | 17,689 | -0.13(-0.90%) |
Mar 14, 2017 | 14.00 | 14.01 | 13.65 | 13.93 | 115,789 | -0.20(-1.42%) |
Mar 13, 2017 | 14.14 | 14.26 | 13.86 | 14.13 | 111,977 | -0.05(-0.35%) |
Mar 10, 2017 | 13.97 | 14.21 | 13.88 | 14.18 | 40,896 | +0.37(+2.67%) |
Mar 09, 2017 | 14.38 | 14.39 | 13.56 | 13.81 | 68,079 | -0.72(-4.95%) |
Mar 08, 2017 | 14.10 | 14.60 | 14.00 | 14.53 | 36,821 | +0.51(+3.66%) |
Mar 07, 2017 | 14.28 | 14.28 | 13.94 | 14.02 | 50,064 | -0.06(-0.40%) |
Mar 06, 2017 | 14.52 | 14.61 | 14.01 | 14.08 | 55,098 | -0.54(-3.73%) |
Mar 03, 2017 | 14.28 | 14.70 | 14.28 | 14.62 | 129,415 | +0.26(+1.83%) |
Mar 02, 2017 | 14.68 | 14.80 | 14.29 | 14.36 | 90,686 | -0.29(-1.97%) |