Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.00 | 15.12 | 14.93 | 15.12 | 11,219 | +0.10(+0.69%) |
May 30, 2017 | 15.43 | 15.43 | 14.86 | 15.02 | 18,670 | -0.34(-2.18%) |
May 26, 2017 | 15.41 | 15.47 | 15.26 | 15.36 | 8,491 | +0.11(+0.72%) |
May 25, 2017 | 15.62 | 15.62 | 15.25 | 15.25 | 5,867 | -0.23(-1.45%) |
May 24, 2017 | 15.44 | 15.55 | 15.32 | 15.47 | 4,539 | +0.05(+0.30%) |
May 23, 2017 | 15.69 | 15.69 | 15.24 | 15.43 | 11,231 | -0.26(-1.64%) |
May 22, 2017 | 15.42 | 15.89 | 15.27 | 15.68 | 16,141 | +0.25(+1.63%) |
May 19, 2017 | 14.88 | 15.43 | 14.88 | 15.43 | 6,481 | +0.59(+3.96%) |
May 18, 2017 | 14.86 | 15.03 | 14.71 | 14.84 | 14,184 | -0.06(-0.38%) |
May 17, 2017 | 15.15 | 15.15 | 14.87 | 14.90 | 13,002 | -0.40(-2.65%) |
May 16, 2017 | 15.44 | 15.47 | 15.20 | 15.31 | 31,362 | -0.09(-0.59%) |
May 15, 2017 | 15.39 | 15.52 | 15.25 | 15.40 | 16,816 | -0.09(-0.55%) |
May 12, 2017 | 15.65 | 15.67 | 15.33 | 15.48 | 14,337 | -0.14(-0.91%) |
May 11, 2017 | 15.56 | 15.80 | 15.56 | 15.63 | 12,790 | +0.11(+0.70%) |
May 10, 2017 | 15.33 | 15.52 | 15.16 | 15.52 | 11,091 | +0.21(+1.34%) |
May 09, 2017 | 15.33 | 15.36 | 15.21 | 15.31 | 16,467 | +0.05(+0.34%) |
May 08, 2017 | 15.31 | 15.37 | 15.26 | 15.26 | 25,703 | +0.03(+0.19%) |
May 05, 2017 | 14.99 | 15.23 | 14.99 | 15.23 | 20,769 | +0.31(+2.10%) |
May 04, 2017 | 15.13 | 15.18 | 14.92 | 14.92 | 7,345 | -0.12(-0.80%) |
May 03, 2017 | 15.14 | 15.14 | 14.95 | 15.04 | 13,062 | -0.14(-0.90%) |
May 02, 2017 | 15.26 | 15.26 | 15.17 | 15.17 | 1,867 | -0.06(-0.37%) |
May 01, 2017 | 15.09 | 15.34 | 14.98 | 15.23 | 24,202 | +0.14(+0.94%) |
Apr 28, 2017 | 14.95 | 15.13 | 14.87 | 15.09 | 8,880 | +0.14(+0.95%) |
Apr 27, 2017 | 14.84 | 14.99 | 14.84 | 14.95 | 5,427 | +0.15(+1.00%) |
Apr 26, 2017 | 14.82 | 14.91 | 14.78 | 14.80 | 20,339 | -0.01(-0.08%) |
Apr 25, 2017 | 14.90 | 14.90 | 14.70 | 14.81 | 17,747 | -0.18(-1.18%) |
Apr 24, 2017 | 14.83 | 15.03 | 14.83 | 14.99 | 7,638 | +0.17(+1.12%) |
Apr 21, 2017 | 14.59 | 14.82 | 14.40 | 14.82 | 14,012 | +0.36(+2.48%) |
Apr 20, 2017 | 14.26 | 14.59 | 14.22 | 14.46 | 28,120 | +0.25(+1.77%) |
Apr 19, 2017 | 13.81 | 14.21 | 13.81 | 14.21 | 10,240 | +0.40(+2.93%) |
Apr 18, 2017 | 13.82 | 13.94 | 13.79 | 13.81 | 4,517 | -0.08(-0.60%) |
Apr 17, 2017 | 13.77 | 14.07 | 13.77 | 13.89 | 5,492 | +0.09(+0.64%) |
Apr 13, 2017 | 13.85 | 13.93 | 13.80 | 13.80 | 5,970 | -0.11(-0.78%) |
Apr 12, 2017 | 13.98 | 14.05 | 13.85 | 13.91 | 6,305 | -0.13(-0.89%) |
Apr 11, 2017 | 13.92 | 14.03 | 13.92 | 14.03 | 7,151 | +0.03(+0.24%) |
Apr 10, 2017 | 13.81 | 14.09 | 13.80 | 14.00 | 4,280 | +0.07(+0.49%) |
Apr 07, 2017 | 13.82 | 14.01 | 13.82 | 13.93 | 4,464 | -0.01(-0.08%) |
Apr 06, 2017 | 13.86 | 13.94 | 13.79 | 13.94 | 9,176 | +0.05(+0.37%) |
Apr 05, 2017 | 13.97 | 13.97 | 13.80 | 13.89 | 6,216 | -0.09(-0.63%) |
Apr 04, 2017 | 13.95 | 14.13 | 13.88 | 13.98 | 20,725 | +0.02(+0.14%) |
Apr 03, 2017 | 14.07 | 14.08 | 13.84 | 13.96 | 13,356 | -0.09(-0.65%) |
Mar 31, 2017 | 14.24 | 14.26 | 14.03 | 14.05 | 14,586 | -0.22(-1.52%) |
Mar 30, 2017 | 13.96 | 14.28 | 13.96 | 14.27 | 13,313 | +0.24(+1.71%) |
Mar 29, 2017 | 13.94 | 14.07 | 13.89 | 14.03 | 17,460 | +0.35(+2.54%) |
Mar 28, 2017 | 13.98 | 14.14 | 13.68 | 13.68 | 20,874 | -0.34(-2.44%) |
Mar 27, 2017 | 13.87 | 14.07 | 13.77 | 14.02 | 25,702 | +0.02(+0.16%) |
Mar 24, 2017 | 13.80 | 14.02 | 13.80 | 14.00 | 31,558 | +0.20(+1.45%) |
Mar 23, 2017 | 13.61 | 13.89 | 13.61 | 13.80 | 29,098 | +0.22(+1.60%) |
Mar 22, 2017 | 13.85 | 13.85 | 13.58 | 13.58 | 19,134 | -0.20(-1.45%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.78 | 13.78 | 20,276 | -0.29(-2.07%) |
Mar 20, 2017 | 14.29 | 14.29 | 14.01 | 14.07 | 18,680 | -0.19(-1.32%) |
Mar 17, 2017 | 14.29 | 14.59 | 14.26 | 14.26 | 42,934 | +0.03(+0.24%) |
Mar 16, 2017 | 14.37 | 14.64 | 14.23 | 14.23 | 21,086 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.52 | 14.28 | 14.46 | 28,195 | +0.21(+1.44%) |
Mar 14, 2017 | 14.21 | 14.34 | 14.21 | 14.26 | 23,508 | -0.01(-0.08%) |
Mar 13, 2017 | 14.36 | 14.54 | 14.26 | 14.27 | 15,738 | -0.06(-0.40%) |
Mar 10, 2017 | 14.15 | 14.41 | 14.15 | 14.33 | 16,513 | +0.09(+0.64%) |
Mar 09, 2017 | 13.90 | 14.23 | 13.90 | 14.23 | 13,849 | +0.29(+2.09%) |
Mar 08, 2017 | 14.01 | 14.06 | 13.91 | 13.94 | 13,451 | -0.14(-1.01%) |
Mar 07, 2017 | 14.02 | 14.14 | 14.01 | 14.09 | 10,130 | +0.09(+0.61%) |
Mar 06, 2017 | 14.27 | 14.27 | 13.98 | 14.00 | 19,447 | -0.38(-2.66%) |
Mar 03, 2017 | 14.43 | 14.49 | 14.22 | 14.38 | 34,373 | -0.05(-0.32%) |
Mar 02, 2017 | 14.64 | 14.66 | 14.43 | 14.43 | 11,484 | -0.19(-1.29%) |