Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.77 | 15.87 | 15.49 | 15.69 | 28,166 | +0.04(+0.26%) |
May 30, 2017 | 15.46 | 15.69 | 15.37 | 15.65 | 14,714 | +0.12(+0.79%) |
May 26, 2017 | 15.39 | 15.64 | 15.30 | 15.53 | 10,434 | +0.13(+0.84%) |
May 25, 2017 | 15.72 | 15.72 | 15.37 | 15.40 | 51,270 | -0.24(-1.56%) |
May 24, 2017 | 15.28 | 15.83 | 15.19 | 15.65 | 25,700 | +0.33(+2.12%) |
May 23, 2017 | 15.23 | 15.51 | 15.23 | 15.32 | 38,347 | +0.19(+1.24%) |
May 22, 2017 | 14.52 | 15.14 | 14.52 | 15.13 | 34,006 | +0.63(+4.37%) |
May 19, 2017 | 14.32 | 14.95 | 14.16 | 14.50 | 27,199 | +0.12(+0.85%) |
May 18, 2017 | 15.38 | 15.38 | 14.26 | 14.38 | 12,656 | -0.29(-2.00%) |
May 17, 2017 | 15.12 | 15.12 | 14.59 | 14.67 | 17,930 | -0.69(-4.50%) |
May 16, 2017 | 15.39 | 15.58 | 15.11 | 15.36 | 20,106 | -0.07(-0.47%) |
May 15, 2017 | 15.65 | 15.98 | 15.36 | 15.43 | 51,922 | -0.07(-0.43%) |
May 12, 2017 | 15.20 | 15.54 | 15.00 | 15.50 | 51,698 | +0.32(+2.08%) |
May 11, 2017 | 14.94 | 15.26 | 14.72 | 15.19 | 51,704 | +0.15(+0.97%) |
May 10, 2017 | 14.78 | 15.14 | 14.78 | 15.04 | 31,532 | +0.17(+1.14%) |
May 09, 2017 | 14.81 | 14.92 | 14.66 | 14.87 | 24,681 | +0.07(+0.49%) |
May 08, 2017 | 14.64 | 14.84 | 14.58 | 14.80 | 49,414 | +0.19(+1.27%) |
May 05, 2017 | 14.69 | 14.74 | 14.42 | 14.61 | 12,409 | -0.28(-1.85%) |
May 04, 2017 | 15.05 | 15.05 | 14.80 | 14.89 | 5,494 | -0.16(-1.08%) |
May 03, 2017 | 15.14 | 15.14 | 14.87 | 15.05 | 15,873 | -0.21(-1.38%) |
May 02, 2017 | 14.10 | 15.43 | 14.10 | 15.26 | 47,680 | +0.52(+3.51%) |
May 01, 2017 | 14.65 | 14.93 | 14.49 | 14.74 | 13,495 | -0.02(-0.16%) |
Apr 28, 2017 | 15.19 | 15.19 | 14.68 | 14.77 | 13,361 | -0.18(-1.19%) |
Apr 27, 2017 | 14.25 | 15.38 | 14.10 | 14.94 | 21,054 | -0.68(-4.35%) |
Apr 26, 2017 | 15.32 | 15.80 | 15.06 | 15.62 | 37,400 | +0.33(+2.17%) |
Apr 25, 2017 | 15.33 | 15.53 | 15.06 | 15.29 | 6,553 | +0.04(+0.27%) |
Apr 24, 2017 | 15.39 | 15.73 | 14.62 | 15.25 | 7,434 | +0.10(+0.64%) |
Apr 21, 2017 | 15.10 | 15.18 | 14.73 | 15.15 | 12,388 | -0.01(-0.05%) |
Apr 20, 2017 | 15.06 | 15.17 | 14.76 | 15.16 | 14,085 | +0.37(+2.52%) |
Apr 19, 2017 | 14.75 | 14.98 | 14.41 | 14.79 | 13,219 | +0.22(+1.50%) |
Apr 18, 2017 | 14.54 | 14.96 | 14.52 | 14.57 | 13,990 | +0.06(+0.45%) |
Apr 17, 2017 | 14.33 | 14.59 | 14.05 | 14.51 | 12,920 | +0.53(+3.76%) |
Apr 13, 2017 | 14.31 | 14.31 | 13.96 | 13.98 | 10,572 | -0.27(-1.87%) |
Apr 12, 2017 | 14.78 | 14.99 | 14.01 | 14.25 | 14,511 | -0.78(-5.17%) |
Apr 11, 2017 | 14.85 | 15.18 | 14.81 | 15.02 | 15,233 | +0.05(+0.32%) |
Apr 10, 2017 | 15.58 | 15.58 | 14.85 | 14.98 | 15,181 | -0.58(-3.75%) |
Apr 07, 2017 | 14.77 | 15.58 | 14.69 | 15.56 | 28,461 | +0.82(+5.55%) |
Apr 06, 2017 | 14.59 | 14.77 | 14.58 | 14.74 | 8,436 | +0.00(+0.00%) |
Apr 05, 2017 | 14.89 | 15.06 | 14.63 | 14.74 | 18,216 | +0.05(+0.33%) |
Apr 04, 2017 | 14.95 | 14.95 | 13.87 | 14.69 | 36,818 | -0.19(-1.25%) |
Apr 03, 2017 | 15.11 | 15.46 | 14.42 | 14.88 | 19,711 | -0.18(-1.18%) |
Mar 31, 2017 | 15.28 | 15.40 | 14.72 | 15.06 | 21,995 | -0.32(-2.11%) |
Mar 30, 2017 | 14.72 | 15.43 | 14.72 | 15.38 | 43,979 | +0.59(+4.00%) |
Mar 29, 2017 | 14.06 | 14.98 | 14.06 | 14.79 | 23,581 | +0.67(+4.76%) |
Mar 28, 2017 | 13.89 | 14.25 | 13.89 | 14.12 | 14,354 | +0.20(+1.45%) |
Mar 27, 2017 | 13.73 | 13.99 | 13.73 | 13.91 | 6,405 | +0.05(+0.35%) |
Mar 24, 2017 | 13.86 | 14.07 | 13.74 | 13.87 | 8,212 | +0.10(+0.71%) |
Mar 23, 2017 | 13.75 | 13.78 | 13.57 | 13.77 | 27,400 | +0.06(+0.47%) |
Mar 22, 2017 | 14.13 | 14.13 | 13.65 | 13.70 | 15,763 | -0.43(-3.04%) |
Mar 21, 2017 | 14.72 | 14.81 | 14.13 | 14.13 | 12,787 | -0.64(-4.33%) |
Mar 20, 2017 | 14.69 | 14.91 | 14.45 | 14.77 | 13,259 | +0.01(+0.05%) |
Mar 17, 2017 | 14.60 | 14.92 | 14.35 | 14.77 | 108,663 | +0.16(+1.11%) |
Mar 16, 2017 | 14.59 | 14.80 | 14.05 | 14.60 | 30,860 | +0.15(+1.06%) |
Mar 15, 2017 | 13.83 | 14.50 | 13.78 | 14.45 | 18,493 | +0.65(+4.69%) |
Mar 14, 2017 | 14.28 | 14.28 | 13.63 | 13.80 | 21,855 | +0.02(+0.18%) |
Mar 13, 2017 | 13.69 | 14.07 | 13.58 | 13.78 | 25,015 | +0.02(+0.18%) |
Mar 10, 2017 | 13.79 | 13.83 | 13.60 | 13.75 | 27,828 | +0.03(+0.24%) |
Mar 09, 2017 | 13.76 | 13.86 | 13.60 | 13.72 | 21,269 | -0.02(-0.12%) |
Mar 08, 2017 | 13.86 | 14.09 | 13.66 | 13.74 | 33,433 | -0.05(-0.35%) |
Mar 07, 2017 | 13.70 | 13.87 | 13.60 | 13.79 | 22,385 | +0.06(+0.41%) |
Mar 06, 2017 | 14.58 | 14.73 | 13.57 | 13.73 | 28,324 | -0.80(-5.52%) |
Mar 03, 2017 | 14.56 | 14.93 | 14.17 | 14.53 | 57,903 | -0.12(-0.83%) |
Mar 02, 2017 | 14.94 | 15.13 | 14.49 | 14.65 | 67,981 | -0.50(-3.31%) |