Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.22 | 15.35 | 15.21 | 15.31 | 98,377 | +0.31(+2.07%) |
May 30, 2017 | 14.90 | 15.05 | 14.90 | 15.00 | 78,587 | +0.14(+0.94%) |
May 26, 2017 | 14.74 | 14.87 | 14.73 | 14.86 | 81,966 | +0.01(+0.07%) |
May 25, 2017 | 14.84 | 14.88 | 14.78 | 14.85 | 106,420 | -0.11(-0.70%) |
May 24, 2017 | 14.93 | 14.97 | 14.83 | 14.96 | 60,265 | -0.14(-0.96%) |
May 23, 2017 | 15.10 | 15.20 | 15.09 | 15.10 | 69,235 | -0.03(-0.20%) |
May 22, 2017 | 15.06 | 15.16 | 15.03 | 15.13 | 88,334 | +0.07(+0.43%) |
May 19, 2017 | 15.06 | 15.16 | 15.02 | 15.06 | 111,790 | +0.17(+1.18%) |
May 18, 2017 | 14.87 | 15.00 | 14.86 | 14.89 | 82,852 | -0.06(-0.40%) |
May 17, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 90,276 | -0.33(-2.13%) |
May 16, 2017 | 15.11 | 15.30 | 15.09 | 15.28 | 719,422 | +0.50(+3.35%) |
May 15, 2017 | 14.85 | 14.85 | 14.65 | 14.78 | 89,901 | -0.18(-1.17%) |
May 12, 2017 | 14.95 | 15.00 | 14.85 | 14.96 | 74,843 | +0.03(+0.17%) |
May 11, 2017 | 15.14 | 15.16 | 14.88 | 14.93 | 624,065 | -0.37(-2.42%) |
May 10, 2017 | 15.15 | 15.32 | 15.13 | 15.30 | 68,627 | +0.04(+0.26%) |
May 09, 2017 | 15.19 | 15.32 | 15.19 | 15.26 | 59,823 | +0.09(+0.59%) |
May 08, 2017 | 15.23 | 15.23 | 15.06 | 15.17 | 163,516 | -0.20(-1.30%) |
May 05, 2017 | 15.03 | 15.37 | 15.02 | 15.37 | 99,406 | +0.03(+0.23%) |
May 04, 2017 | 14.90 | 15.35 | 14.90 | 15.34 | 140,468 | +0.75(+5.14%) |
May 03, 2017 | 14.43 | 14.64 | 14.39 | 14.59 | 68,268 | +0.12(+0.79%) |
May 02, 2017 | 14.45 | 14.52 | 14.36 | 14.47 | 68,860 | +0.26(+1.83%) |
May 01, 2017 | 14.15 | 14.23 | 14.11 | 14.21 | 57,365 | +0.07(+0.50%) |
Apr 28, 2017 | 14.08 | 14.16 | 14.04 | 14.14 | 54,500 | -0.01(-0.11%) |
Apr 27, 2017 | 14.15 | 14.21 | 14.10 | 14.15 | 98,633 | -0.19(-1.29%) |
Apr 26, 2017 | 14.26 | 14.34 | 14.21 | 14.34 | 100,485 | -0.24(-1.65%) |
Apr 25, 2017 | 14.46 | 14.58 | 14.43 | 14.58 | 61,735 | -0.11(-0.72%) |
Apr 24, 2017 | 14.56 | 14.70 | 14.56 | 14.69 | 60,857 | +0.95(+6.88%) |
Apr 21, 2017 | 13.69 | 13.80 | 13.69 | 13.74 | 91,287 | -0.08(-0.58%) |
Apr 20, 2017 | 13.88 | 13.93 | 13.80 | 13.82 | 63,551 | +0.04(+0.29%) |
Apr 19, 2017 | 13.79 | 13.84 | 13.74 | 13.78 | 96,855 | -0.02(-0.12%) |
Apr 18, 2017 | 13.84 | 13.84 | 13.70 | 13.80 | 78,928 | -0.34(-2.40%) |
Apr 17, 2017 | 13.91 | 14.16 | 13.91 | 14.13 | 425,841 | +0.12(+0.89%) |
Apr 13, 2017 | 13.95 | 14.06 | 13.95 | 14.01 | 67,423 | -0.24(-1.68%) |
Apr 12, 2017 | 14.19 | 14.25 | 14.14 | 14.25 | 119,034 | +0.16(+1.14%) |
Apr 11, 2017 | 14.08 | 14.15 | 14.00 | 14.09 | 86,865 | -0.07(-0.49%) |
Apr 10, 2017 | 14.19 | 14.20 | 14.15 | 14.16 | 106,145 | -0.16(-1.12%) |
Apr 07, 2017 | 14.33 | 14.41 | 14.25 | 14.32 | 71,722 | -0.00(-0.03%) |
Apr 06, 2017 | 14.26 | 14.35 | 14.25 | 14.32 | 110,729 | +0.17(+1.24%) |
Apr 05, 2017 | 14.10 | 14.20 | 14.08 | 14.15 | 58,469 | +0.07(+0.50%) |
Apr 04, 2017 | 13.99 | 14.08 | 13.97 | 14.08 | 90,557 | -0.04(-0.28%) |
Apr 03, 2017 | 14.06 | 14.13 | 14.00 | 14.12 | 191,664 | -0.08(-0.56%) |
Mar 31, 2017 | 14.06 | 14.23 | 14.04 | 14.20 | 62,955 | +0.25(+1.79%) |
Mar 30, 2017 | 14.01 | 14.03 | 13.89 | 13.95 | 146,692 | -0.23(-1.62%) |
Mar 29, 2017 | 14.14 | 14.18 | 14.08 | 14.18 | 499,971 | +0.16(+1.14%) |
Mar 28, 2017 | 13.84 | 14.25 | 13.77 | 14.02 | 282,208 | +0.29(+2.11%) |
Mar 27, 2017 | 13.77 | 13.80 | 13.70 | 13.73 | 206,675 | +0.19(+1.40%) |
Mar 24, 2017 | 13.53 | 13.64 | 13.53 | 13.54 | 83,535 | +0.08(+0.59%) |
Mar 23, 2017 | 13.42 | 13.54 | 13.42 | 13.46 | 84,080 | +0.01(+0.10%) |
Mar 22, 2017 | 13.44 | 13.49 | 13.40 | 13.45 | 99,379 | +0.00(+0.01%) |
Mar 21, 2017 | 13.47 | 13.54 | 13.41 | 13.45 | 178,759 | +0.04(+0.26%) |
Mar 20, 2017 | 13.33 | 13.42 | 13.31 | 13.41 | 645,405 | +0.06(+0.45%) |
Mar 17, 2017 | 13.43 | 13.49 | 13.32 | 13.35 | 942,865 | -0.19(-1.40%) |
Mar 16, 2017 | 13.44 | 13.55 | 13.42 | 13.54 | 99,745 | +0.12(+0.89%) |
Mar 15, 2017 | 13.29 | 13.43 | 13.28 | 13.42 | 749,469 | +0.13(+0.98%) |
Mar 14, 2017 | 13.30 | 13.35 | 13.18 | 13.29 | 102,565 | -0.35(-2.57%) |
Mar 13, 2017 | 13.45 | 13.80 | 13.41 | 13.64 | 125,321 | +0.16(+1.19%) |
Mar 10, 2017 | 13.48 | 13.52 | 13.43 | 13.48 | 1,135,300 | -0.09(-0.66%) |
Mar 09, 2017 | 13.46 | 13.58 | 13.44 | 13.57 | 459,015 | +0.16(+1.19%) |
Mar 08, 2017 | 13.33 | 13.41 | 13.29 | 13.41 | 146,125 | -0.03(-0.19%) |
Mar 07, 2017 | 13.38 | 13.47 | 13.38 | 13.44 | 93,726 | -0.15(-1.14%) |
Mar 06, 2017 | 13.53 | 13.60 | 13.50 | 13.59 | 107,233 | -0.02(-0.15%) |
Mar 03, 2017 | 13.53 | 13.64 | 13.37 | 13.61 | 76,038 | +0.41(+3.11%) |
Mar 02, 2017 | 13.19 | 13.29 | 13.12 | 13.20 | 127,707 | +0.81(+6.54%) |