Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.01 | 15.13 | 14.94 | 15.13 | 11,211 | +0.10(+0.69%) |
May 30, 2017 | 15.44 | 15.44 | 14.87 | 15.03 | 18,657 | -0.34(-2.18%) |
May 26, 2017 | 15.42 | 15.48 | 15.27 | 15.37 | 8,486 | +0.11(+0.72%) |
May 25, 2017 | 15.63 | 15.63 | 15.26 | 15.26 | 5,863 | -0.23(-1.46%) |
May 24, 2017 | 15.45 | 15.56 | 15.33 | 15.48 | 4,536 | +0.05(+0.30%) |
May 23, 2017 | 15.70 | 15.70 | 15.25 | 15.44 | 11,224 | -0.26(-1.64%) |
May 22, 2017 | 15.43 | 15.90 | 15.28 | 15.69 | 16,130 | +0.25(+1.63%) |
May 19, 2017 | 14.89 | 15.44 | 14.89 | 15.44 | 6,476 | +0.59(+3.96%) |
May 18, 2017 | 14.87 | 15.04 | 14.72 | 14.85 | 14,175 | -0.06(-0.38%) |
May 17, 2017 | 15.16 | 15.16 | 14.88 | 14.91 | 12,993 | -0.41(-2.64%) |
May 16, 2017 | 15.45 | 15.48 | 15.21 | 15.32 | 31,341 | -0.09(-0.59%) |
May 15, 2017 | 15.40 | 15.53 | 15.26 | 15.41 | 16,805 | -0.09(-0.55%) |
May 12, 2017 | 15.66 | 15.68 | 15.34 | 15.49 | 14,327 | -0.14(-0.91%) |
May 11, 2017 | 15.57 | 15.81 | 15.57 | 15.64 | 12,781 | +0.11(+0.70%) |
May 10, 2017 | 15.34 | 15.53 | 15.17 | 15.53 | 11,083 | +0.21(+1.34%) |
May 09, 2017 | 15.34 | 15.37 | 15.23 | 15.32 | 16,456 | +0.05(+0.34%) |
May 08, 2017 | 15.32 | 15.38 | 15.27 | 15.27 | 25,686 | +0.03(+0.19%) |
May 05, 2017 | 15.00 | 15.24 | 15.00 | 15.24 | 20,755 | +0.31(+2.10%) |
May 04, 2017 | 15.14 | 15.19 | 14.93 | 14.93 | 7,340 | -0.12(-0.80%) |
May 03, 2017 | 15.15 | 15.15 | 14.96 | 15.05 | 13,053 | -0.14(-0.90%) |
May 02, 2017 | 15.27 | 15.27 | 15.18 | 15.19 | 1,866 | -0.06(-0.37%) |
May 01, 2017 | 15.10 | 15.35 | 14.99 | 15.24 | 24,186 | +0.14(+0.94%) |
Apr 28, 2017 | 14.96 | 15.14 | 14.88 | 15.10 | 8,874 | +0.14(+0.95%) |
Apr 27, 2017 | 14.85 | 15.00 | 14.85 | 14.96 | 5,423 | +0.15(+1.00%) |
Apr 26, 2017 | 14.83 | 14.92 | 14.79 | 14.81 | 20,325 | -0.01(-0.08%) |
Apr 25, 2017 | 14.91 | 14.91 | 14.71 | 14.82 | 17,735 | -0.18(-1.18%) |
Apr 24, 2017 | 14.84 | 15.04 | 14.84 | 15.00 | 7,633 | +0.17(+1.12%) |
Apr 21, 2017 | 14.60 | 14.83 | 14.41 | 14.83 | 14,003 | +0.36(+2.48%) |
Apr 20, 2017 | 14.27 | 14.60 | 14.23 | 14.47 | 28,101 | +0.25(+1.77%) |
Apr 19, 2017 | 13.82 | 14.22 | 13.82 | 14.22 | 10,233 | +0.41(+2.93%) |
Apr 18, 2017 | 13.83 | 13.95 | 13.80 | 13.82 | 4,514 | -0.08(-0.60%) |
Apr 17, 2017 | 13.78 | 14.08 | 13.78 | 13.90 | 5,488 | +0.09(+0.64%) |
Apr 13, 2017 | 13.86 | 13.94 | 13.81 | 13.81 | 5,966 | -0.11(-0.78%) |
Apr 12, 2017 | 13.99 | 14.06 | 13.86 | 13.92 | 6,301 | -0.13(-0.89%) |
Apr 11, 2017 | 13.93 | 14.04 | 13.93 | 14.04 | 7,146 | +0.03(+0.24%) |
Apr 10, 2017 | 13.82 | 14.10 | 13.81 | 14.01 | 4,277 | +0.07(+0.49%) |
Apr 07, 2017 | 13.83 | 14.02 | 13.83 | 13.94 | 4,461 | -0.01(-0.08%) |
Apr 06, 2017 | 13.87 | 13.95 | 13.80 | 13.95 | 9,170 | +0.05(+0.37%) |
Apr 05, 2017 | 13.98 | 13.98 | 13.81 | 13.90 | 6,212 | -0.09(-0.63%) |
Apr 04, 2017 | 13.96 | 14.14 | 13.89 | 13.99 | 20,711 | +0.02(+0.14%) |
Apr 03, 2017 | 14.08 | 14.09 | 13.85 | 13.97 | 13,347 | -0.09(-0.65%) |
Mar 31, 2017 | 14.25 | 14.27 | 14.04 | 14.06 | 14,576 | -0.22(-1.52%) |
Mar 30, 2017 | 13.97 | 14.29 | 13.97 | 14.28 | 13,304 | +0.24(+1.71%) |
Mar 29, 2017 | 13.95 | 14.08 | 13.90 | 14.04 | 17,448 | +0.35(+2.54%) |
Mar 28, 2017 | 13.99 | 14.15 | 13.69 | 13.69 | 20,860 | -0.34(-2.44%) |
Mar 27, 2017 | 13.88 | 14.08 | 13.78 | 14.03 | 25,684 | +0.02(+0.16%) |
Mar 24, 2017 | 13.81 | 14.03 | 13.81 | 14.01 | 31,537 | +0.20(+1.45%) |
Mar 23, 2017 | 13.62 | 13.90 | 13.62 | 13.81 | 29,079 | +0.22(+1.59%) |
Mar 22, 2017 | 13.86 | 13.86 | 13.59 | 13.59 | 19,122 | -0.20(-1.45%) |
Mar 21, 2017 | 14.10 | 14.12 | 13.79 | 13.79 | 20,262 | -0.29(-2.07%) |
Mar 20, 2017 | 14.30 | 14.30 | 14.02 | 14.08 | 18,668 | -0.19(-1.32%) |
Mar 17, 2017 | 14.30 | 14.60 | 14.27 | 14.27 | 42,905 | +0.03(+0.24%) |
Mar 16, 2017 | 14.38 | 14.65 | 14.24 | 14.24 | 21,072 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.53 | 14.29 | 14.47 | 28,176 | +0.21(+1.44%) |
Mar 14, 2017 | 14.22 | 14.35 | 14.22 | 14.27 | 23,492 | -0.01(-0.08%) |
Mar 13, 2017 | 14.37 | 14.55 | 14.27 | 14.28 | 15,727 | -0.06(-0.40%) |
Mar 10, 2017 | 14.16 | 14.42 | 14.16 | 14.33 | 16,502 | +0.09(+0.64%) |
Mar 09, 2017 | 13.91 | 14.24 | 13.91 | 14.24 | 13,840 | +0.29(+2.09%) |
Mar 08, 2017 | 14.02 | 14.07 | 13.92 | 13.95 | 13,442 | -0.14(-1.01%) |
Mar 07, 2017 | 14.03 | 14.15 | 14.02 | 14.10 | 10,123 | +0.09(+0.61%) |
Mar 06, 2017 | 14.28 | 14.28 | 13.99 | 14.01 | 19,434 | -0.38(-2.66%) |
Mar 03, 2017 | 14.44 | 14.50 | 14.23 | 14.39 | 34,350 | -0.05(-0.32%) |
Mar 02, 2017 | 14.65 | 14.67 | 14.44 | 14.44 | 11,476 | -0.19(-1.29%) |