Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.00 | 16.14 | 14.67 | 15.00 | 148,269 | +0.03(+0.19%) |
May 30, 2017 | 15.25 | 15.25 | 14.84 | 14.97 | 95,085 | -0.35(-2.30%) |
May 26, 2017 | 15.34 | 16.17 | 15.19 | 15.32 | 99,200 | -0.04(-0.24%) |
May 25, 2017 | 15.35 | 15.54 | 15.23 | 15.36 | 105,937 | +0.05(+0.30%) |
May 24, 2017 | 15.54 | 15.60 | 15.07 | 15.31 | 154,893 | -0.22(-1.43%) |
May 23, 2017 | 15.35 | 15.61 | 15.13 | 15.54 | 76,475 | +0.24(+1.57%) |
May 22, 2017 | 15.28 | 15.33 | 15.14 | 15.29 | 69,657 | +0.07(+0.49%) |
May 19, 2017 | 15.43 | 15.57 | 15.16 | 15.22 | 179,131 | -0.19(-1.26%) |
May 18, 2017 | 15.40 | 15.60 | 15.39 | 15.41 | 101,080 | -0.06(-0.36%) |
May 17, 2017 | 15.61 | 15.86 | 15.42 | 15.47 | 231,632 | -0.33(-2.11%) |
May 16, 2017 | 15.63 | 15.80 | 15.38 | 15.80 | 110,995 | +0.22(+1.43%) |
May 15, 2017 | 15.65 | 15.80 | 15.53 | 15.58 | 215,431 | +0.02(+0.12%) |
May 12, 2017 | 15.68 | 16.32 | 15.48 | 15.56 | 124,115 | -0.19(-1.23%) |
May 11, 2017 | 16.02 | 16.18 | 15.73 | 15.76 | 187,136 | -0.35(-2.19%) |
May 10, 2017 | 16.03 | 16.17 | 15.86 | 16.11 | 132,012 | +0.06(+0.40%) |
May 09, 2017 | 16.29 | 16.31 | 15.91 | 16.04 | 90,028 | -0.17(-1.03%) |
May 08, 2017 | 15.95 | 16.23 | 15.91 | 16.21 | 99,887 | +0.18(+1.10%) |
May 05, 2017 | 16.21 | 16.21 | 15.80 | 16.04 | 113,321 | -0.09(-0.57%) |
May 04, 2017 | 16.25 | 16.37 | 15.96 | 16.13 | 71,703 | -0.02(-0.11%) |
May 03, 2017 | 16.11 | 16.27 | 16.10 | 16.15 | 85,519 | -0.06(-0.34%) |
May 02, 2017 | 16.24 | 16.33 | 16.06 | 16.20 | 129,301 | +0.00(+0.00%) |
May 01, 2017 | 16.17 | 16.29 | 15.92 | 16.20 | 100,014 | +0.20(+1.27%) |
Apr 28, 2017 | 16.42 | 16.42 | 15.99 | 16.00 | 136,635 | -0.41(-2.48%) |
Apr 27, 2017 | 16.62 | 16.62 | 16.36 | 16.41 | 97,907 | -0.19(-1.17%) |
Apr 26, 2017 | 16.46 | 16.67 | 16.15 | 16.60 | 460,380 | +0.08(+0.50%) |
Apr 25, 2017 | 16.56 | 16.66 | 16.49 | 16.52 | 242,726 | +0.03(+0.17%) |
Apr 24, 2017 | 16.65 | 16.75 | 16.43 | 16.49 | 183,250 | +0.22(+1.36%) |
Apr 21, 2017 | 16.72 | 16.74 | 16.16 | 16.27 | 187,343 | -0.48(-2.86%) |
Apr 20, 2017 | 16.60 | 16.83 | 16.50 | 16.75 | 280,179 | +0.75(+4.72%) |
Apr 19, 2017 | 16.63 | 16.63 | 15.48 | 15.99 | 210,657 | +0.81(+5.33%) |
Apr 18, 2017 | 15.04 | 15.31 | 15.00 | 15.18 | 93,920 | +0.05(+0.30%) |
Apr 17, 2017 | 14.87 | 15.18 | 14.79 | 15.14 | 133,670 | +0.32(+2.17%) |
Apr 13, 2017 | 15.04 | 15.15 | 14.79 | 14.81 | 166,881 | -0.32(-2.13%) |
Apr 12, 2017 | 15.39 | 15.43 | 15.02 | 15.14 | 79,881 | -0.30(-1.97%) |
Apr 11, 2017 | 15.16 | 15.46 | 15.14 | 15.44 | 68,129 | +0.22(+1.45%) |
Apr 10, 2017 | 15.26 | 15.46 | 15.01 | 15.22 | 128,822 | -0.06(-0.36%) |
Apr 07, 2017 | 15.25 | 15.39 | 15.22 | 15.27 | 246,811 | -0.09(-0.60%) |
Apr 06, 2017 | 15.18 | 15.38 | 15.13 | 15.37 | 143,374 | +0.17(+1.09%) |
Apr 05, 2017 | 15.53 | 15.57 | 15.18 | 15.20 | 165,144 | -0.17(-1.08%) |
Apr 04, 2017 | 15.42 | 15.50 | 15.28 | 15.37 | 145,487 | -0.15(-0.95%) |
Apr 03, 2017 | 15.65 | 15.79 | 15.40 | 15.51 | 143,139 | -0.14(-0.88%) |
Mar 31, 2017 | 15.46 | 15.71 | 15.37 | 15.65 | 163,398 | +0.17(+1.07%) |
Mar 30, 2017 | 15.15 | 15.55 | 15.15 | 15.49 | 142,337 | +0.31(+2.06%) |
Mar 29, 2017 | 15.32 | 15.38 | 15.13 | 15.17 | 72,600 | -0.22(-1.43%) |
Mar 28, 2017 | 15.04 | 15.40 | 14.98 | 15.39 | 130,743 | +0.25(+1.64%) |
Mar 27, 2017 | 14.82 | 15.19 | 14.79 | 15.15 | 103,063 | -0.02(-0.12%) |
Mar 24, 2017 | 15.17 | 15.32 | 15.04 | 15.16 | 85,324 | +0.04(+0.24%) |
Mar 23, 2017 | 14.86 | 15.28 | 14.49 | 15.13 | 120,034 | +0.24(+1.61%) |
Mar 22, 2017 | 14.72 | 15.01 | 14.56 | 14.89 | 184,541 | +0.04(+0.25%) |
Mar 21, 2017 | 15.97 | 15.97 | 14.83 | 14.85 | 153,279 | -0.97(-6.11%) |
Mar 20, 2017 | 15.85 | 15.89 | 15.64 | 15.82 | 100,483 | -0.06(-0.35%) |
Mar 17, 2017 | 15.66 | 15.93 | 15.48 | 15.87 | 243,624 | +0.06(+0.41%) |
Mar 16, 2017 | 15.65 | 15.86 | 15.62 | 15.81 | 85,261 | +0.22(+1.42%) |
Mar 15, 2017 | 15.65 | 15.79 | 15.52 | 15.59 | 117,810 | -0.04(-0.24%) |
Mar 14, 2017 | 15.70 | 15.73 | 15.42 | 15.62 | 87,480 | -0.18(-1.16%) |
Mar 13, 2017 | 15.86 | 16.01 | 15.75 | 15.81 | 75,313 | -0.06(-0.41%) |
Mar 10, 2017 | 16.14 | 16.15 | 15.78 | 15.87 | 104,154 | -0.09(-0.58%) |
Mar 09, 2017 | 16.08 | 16.17 | 15.90 | 15.96 | 85,390 | -0.01(-0.06%) |
Mar 08, 2017 | 16.28 | 16.33 | 15.97 | 15.97 | 79,318 | -0.17(-1.08%) |
Mar 07, 2017 | 16.28 | 16.34 | 16.10 | 16.15 | 87,504 | -0.16(-0.96%) |
Mar 06, 2017 | 16.29 | 16.40 | 16.22 | 16.31 | 78,879 | -0.13(-0.78%) |
Mar 03, 2017 | 16.45 | 16.55 | 16.34 | 16.43 | 67,926 | +0.00(+0.00%) |
Mar 02, 2017 | 16.97 | 16.97 | 16.43 | 16.43 | 98,585 | -0.45(-2.67%) |