Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.45 | 15.48 | 15.23 | 15.27 | 64,924 | -0.13(-0.87%) |
May 30, 2017 | 15.36 | 15.41 | 15.36 | 15.40 | 25,644 | +0.04(+0.26%) |
May 26, 2017 | 15.20 | 15.44 | 15.20 | 15.36 | 60,886 | +0.23(+1.50%) |
May 25, 2017 | 15.31 | 15.34 | 14.95 | 15.13 | 169,752 | -0.11(-0.70%) |
May 24, 2017 | 15.03 | 15.37 | 15.02 | 15.24 | 207,604 | +0.25(+1.70%) |
May 23, 2017 | 14.70 | 15.01 | 14.70 | 14.99 | 90,168 | +0.39(+2.64%) |
May 22, 2017 | 14.98 | 14.99 | 14.47 | 14.60 | 682,509 | -0.60(-3.97%) |
May 19, 2017 | 14.98 | 15.28 | 14.74 | 15.20 | 259,276 | +0.55(+3.77%) |
May 18, 2017 | 14.55 | 14.83 | 13.67 | 14.65 | 566,407 | -2.25(-13.33%) |
May 17, 2017 | 17.16 | 17.25 | 16.90 | 16.90 | 107,236 | -0.51(-2.93%) |
May 16, 2017 | 17.21 | 17.41 | 17.21 | 17.41 | 131,377 | +0.35(+2.07%) |
May 15, 2017 | 17.18 | 17.19 | 17.00 | 17.06 | 89,932 | +0.04(+0.23%) |
May 12, 2017 | 16.92 | 17.09 | 16.92 | 17.02 | 48,348 | +0.17(+1.02%) |
May 11, 2017 | 16.70 | 16.86 | 16.61 | 16.85 | 53,254 | +0.16(+0.94%) |
May 10, 2017 | 16.58 | 16.71 | 16.47 | 16.69 | 118,705 | +0.38(+2.36%) |
May 09, 2017 | 16.21 | 16.37 | 16.21 | 16.31 | 74,838 | +0.27(+1.66%) |
May 08, 2017 | 16.11 | 16.15 | 15.96 | 16.04 | 42,249 | -0.15(-0.92%) |
May 05, 2017 | 16.06 | 16.24 | 15.96 | 16.19 | 36,300 | +0.27(+1.67%) |
May 04, 2017 | 16.18 | 16.22 | 15.74 | 15.92 | 53,389 | -0.40(-2.45%) |
May 03, 2017 | 16.35 | 16.36 | 16.22 | 16.32 | 44,461 | -0.02(-0.10%) |
May 02, 2017 | 15.97 | 16.34 | 15.97 | 16.34 | 35,318 | +0.42(+2.61%) |
May 01, 2017 | 15.79 | 16.05 | 15.78 | 15.92 | 68,221 | +0.10(+0.64%) |
Apr 28, 2017 | 15.46 | 15.83 | 15.38 | 15.82 | 84,472 | +0.47(+3.06%) |
Apr 27, 2017 | 15.52 | 15.52 | 15.29 | 15.35 | 15,538 | -0.13(-0.86%) |
Apr 26, 2017 | 15.57 | 15.57 | 15.29 | 15.49 | 41,967 | -0.13(-0.85%) |
Apr 25, 2017 | 15.40 | 15.63 | 15.39 | 15.62 | 42,510 | +0.03(+0.20%) |
Apr 24, 2017 | 15.62 | 15.67 | 15.53 | 15.59 | 37,911 | +0.19(+1.22%) |
Apr 21, 2017 | 15.55 | 15.55 | 15.36 | 15.40 | 101,445 | -0.06(-0.41%) |
Apr 20, 2017 | 15.52 | 15.54 | 15.33 | 15.46 | 22,383 | -0.05(-0.30%) |
Apr 19, 2017 | 15.70 | 15.70 | 15.50 | 15.51 | 17,529 | -0.14(-0.90%) |
Apr 18, 2017 | 15.67 | 15.82 | 15.57 | 15.65 | 26,388 | -0.10(-0.65%) |
Apr 17, 2017 | 15.34 | 15.75 | 15.34 | 15.75 | 11,964 | +0.52(+3.40%) |
Apr 13, 2017 | 15.39 | 15.45 | 15.22 | 15.23 | 24,153 | -0.07(-0.46%) |
Apr 12, 2017 | 15.41 | 15.41 | 15.24 | 15.30 | 11,867 | -0.16(-1.06%) |
Apr 11, 2017 | 15.52 | 15.57 | 15.24 | 15.47 | 27,444 | +0.04(+0.25%) |
Apr 10, 2017 | 15.50 | 15.55 | 15.34 | 15.43 | 49,388 | +0.06(+0.41%) |
Apr 07, 2017 | 15.42 | 15.58 | 15.34 | 15.37 | 22,519 | +0.02(+0.10%) |
Apr 06, 2017 | 15.54 | 15.59 | 15.34 | 15.35 | 25,276 | -0.24(-1.51%) |
Apr 05, 2017 | 15.94 | 15.98 | 15.59 | 15.59 | 87,105 | -0.18(-1.12%) |
Apr 04, 2017 | 15.62 | 15.76 | 15.56 | 15.76 | 70,575 | +0.10(+0.63%) |
Apr 03, 2017 | 15.70 | 15.74 | 15.51 | 15.67 | 48,978 | +0.16(+1.06%) |
Mar 31, 2017 | 15.41 | 15.58 | 15.30 | 15.50 | 36,847 | +0.09(+0.61%) |
Mar 30, 2017 | 15.61 | 15.68 | 15.41 | 15.41 | 40,124 | -0.23(-1.45%) |
Mar 29, 2017 | 15.41 | 15.65 | 15.41 | 15.63 | 87,911 | +0.33(+2.15%) |
Mar 28, 2017 | 15.29 | 15.39 | 15.26 | 15.30 | 86,081 | +0.02(+0.10%) |
Mar 27, 2017 | 15.21 | 15.30 | 15.04 | 15.29 | 21,764 | -0.08(-0.55%) |
Mar 24, 2017 | 15.34 | 15.42 | 15.27 | 15.37 | 16,516 | +0.04(+0.29%) |
Mar 23, 2017 | 15.37 | 15.37 | 15.18 | 15.33 | 48,373 | -0.05(-0.31%) |
Mar 22, 2017 | 15.20 | 15.41 | 15.03 | 15.38 | 40,495 | +0.05(+0.36%) |
Mar 21, 2017 | 15.84 | 15.84 | 15.27 | 15.32 | 65,221 | -0.41(-2.59%) |
Mar 20, 2017 | 15.63 | 15.80 | 15.31 | 15.73 | 94,026 | +0.04(+0.25%) |
Mar 17, 2017 | 15.96 | 15.96 | 15.56 | 15.69 | 15,020 | -0.16(-1.04%) |
Mar 16, 2017 | 15.94 | 16.03 | 15.81 | 15.85 | 121,897 | +0.09(+0.60%) |
Mar 15, 2017 | 15.41 | 15.78 | 15.27 | 15.76 | 84,974 | +0.46(+3.02%) |
Mar 14, 2017 | 15.33 | 15.40 | 15.24 | 15.30 | 51,506 | -0.21(-1.37%) |
Mar 13, 2017 | 15.37 | 15.55 | 15.31 | 15.51 | 60,546 | +0.16(+1.02%) |
Mar 10, 2017 | 15.32 | 15.38 | 15.23 | 15.35 | 55,218 | +0.33(+2.19%) |
Mar 09, 2017 | 15.04 | 15.23 | 14.98 | 15.02 | 186,842 | -0.27(-1.79%) |
Mar 08, 2017 | 15.47 | 15.60 | 15.21 | 15.30 | 141,566 | -0.49(-3.08%) |
Mar 07, 2017 | 15.93 | 15.93 | 15.76 | 15.78 | 30,996 | +0.09(+0.60%) |
Mar 06, 2017 | 15.76 | 15.76 | 15.69 | 15.69 | 34,151 | -0.03(-0.20%) |
Mar 03, 2017 | 15.56 | 15.72 | 15.45 | 15.72 | 30,947 | +0.26(+1.67%) |
Mar 02, 2017 | 15.80 | 15.80 | 15.46 | 15.46 | 35,726 | -0.48(-3.00%) |