Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.88 | 15.98 | 15.60 | 15.81 | 27,968 | +0.04(+0.26%) |
May 30, 2017 | 15.57 | 15.81 | 15.48 | 15.76 | 14,611 | +0.12(+0.79%) |
May 26, 2017 | 15.49 | 15.75 | 15.40 | 15.64 | 10,360 | +0.13(+0.84%) |
May 25, 2017 | 15.83 | 15.83 | 15.48 | 15.51 | 50,910 | -0.25(-1.56%) |
May 24, 2017 | 15.39 | 15.94 | 15.30 | 15.76 | 25,520 | +0.33(+2.12%) |
May 23, 2017 | 15.34 | 15.62 | 15.34 | 15.43 | 38,078 | +0.19(+1.24%) |
May 22, 2017 | 14.62 | 15.25 | 14.62 | 15.24 | 33,767 | +0.64(+4.37%) |
May 19, 2017 | 14.42 | 15.05 | 14.26 | 14.60 | 27,009 | +0.12(+0.85%) |
May 18, 2017 | 15.49 | 15.49 | 14.36 | 14.48 | 12,567 | -0.29(-2.00%) |
May 17, 2017 | 15.22 | 15.22 | 14.69 | 14.77 | 17,804 | -0.70(-4.50%) |
May 16, 2017 | 15.50 | 15.69 | 15.22 | 15.47 | 19,965 | -0.07(-0.47%) |
May 15, 2017 | 15.76 | 16.09 | 15.47 | 15.54 | 51,557 | -0.07(-0.43%) |
May 12, 2017 | 15.31 | 15.65 | 15.11 | 15.61 | 51,335 | +0.32(+2.08%) |
May 11, 2017 | 15.05 | 15.37 | 14.82 | 15.29 | 51,341 | +0.15(+0.97%) |
May 10, 2017 | 14.89 | 15.24 | 14.89 | 15.15 | 31,311 | +0.17(+1.14%) |
May 09, 2017 | 14.92 | 15.02 | 14.76 | 14.98 | 24,508 | +0.07(+0.49%) |
May 08, 2017 | 14.75 | 14.94 | 14.68 | 14.90 | 49,067 | +0.19(+1.27%) |
May 05, 2017 | 14.80 | 14.84 | 14.52 | 14.71 | 12,322 | -0.28(-1.85%) |
May 04, 2017 | 15.15 | 15.15 | 14.91 | 14.99 | 5,456 | -0.16(-1.08%) |
May 03, 2017 | 15.24 | 15.24 | 14.97 | 15.15 | 15,761 | -0.21(-1.38%) |
May 02, 2017 | 14.20 | 15.54 | 14.20 | 15.37 | 47,346 | +0.52(+3.52%) |
May 01, 2017 | 14.76 | 15.03 | 14.59 | 14.84 | 13,400 | -0.02(-0.16%) |
Apr 28, 2017 | 15.30 | 15.30 | 14.78 | 14.87 | 13,267 | -0.18(-1.19%) |
Apr 27, 2017 | 14.35 | 15.49 | 14.20 | 15.05 | 20,906 | -0.68(-4.35%) |
Apr 26, 2017 | 15.42 | 15.91 | 15.16 | 15.73 | 37,138 | +0.33(+2.17%) |
Apr 25, 2017 | 15.44 | 15.64 | 15.16 | 15.40 | 6,507 | +0.04(+0.27%) |
Apr 24, 2017 | 15.50 | 15.84 | 14.73 | 15.36 | 7,382 | +0.10(+0.64%) |
Apr 21, 2017 | 15.20 | 15.29 | 14.84 | 15.26 | 12,301 | -0.01(-0.05%) |
Apr 20, 2017 | 15.16 | 15.28 | 14.86 | 15.27 | 13,986 | +0.38(+2.52%) |
Apr 19, 2017 | 14.85 | 15.08 | 14.52 | 14.89 | 13,126 | +0.22(+1.50%) |
Apr 18, 2017 | 14.64 | 15.06 | 14.62 | 14.67 | 13,892 | +0.07(+0.45%) |
Apr 17, 2017 | 14.43 | 14.69 | 14.15 | 14.61 | 12,829 | +0.53(+3.76%) |
Apr 13, 2017 | 14.41 | 14.41 | 14.06 | 14.08 | 10,498 | -0.27(-1.88%) |
Apr 12, 2017 | 14.89 | 15.10 | 14.11 | 14.35 | 14,409 | -0.78(-5.17%) |
Apr 11, 2017 | 14.96 | 15.29 | 14.92 | 15.13 | 15,126 | +0.05(+0.32%) |
Apr 10, 2017 | 15.69 | 15.69 | 14.96 | 15.08 | 15,074 | -0.59(-3.75%) |
Apr 07, 2017 | 14.87 | 15.69 | 14.80 | 15.67 | 28,261 | +0.82(+5.55%) |
Apr 06, 2017 | 14.69 | 14.87 | 14.68 | 14.84 | 8,377 | +0.00(+0.00%) |
Apr 05, 2017 | 15.00 | 15.17 | 14.73 | 14.84 | 18,088 | +0.05(+0.33%) |
Apr 04, 2017 | 15.06 | 15.06 | 13.96 | 14.80 | 36,560 | -0.19(-1.25%) |
Apr 03, 2017 | 15.22 | 15.57 | 14.52 | 14.98 | 19,573 | -0.18(-1.18%) |
Mar 31, 2017 | 15.38 | 15.51 | 14.83 | 15.16 | 21,841 | -0.33(-2.10%) |
Mar 30, 2017 | 14.82 | 15.54 | 14.82 | 15.49 | 43,671 | +0.60(+4.00%) |
Mar 29, 2017 | 14.16 | 15.08 | 14.16 | 14.89 | 23,416 | +0.68(+4.76%) |
Mar 28, 2017 | 13.99 | 14.35 | 13.99 | 14.22 | 14,254 | +0.20(+1.45%) |
Mar 27, 2017 | 13.83 | 14.09 | 13.83 | 14.01 | 6,360 | +0.05(+0.35%) |
Mar 24, 2017 | 13.96 | 14.17 | 13.84 | 13.96 | 8,155 | +0.10(+0.71%) |
Mar 23, 2017 | 13.85 | 13.87 | 13.66 | 13.87 | 27,207 | +0.07(+0.47%) |
Mar 22, 2017 | 14.23 | 14.23 | 13.74 | 13.80 | 15,652 | -0.43(-3.04%) |
Mar 21, 2017 | 14.82 | 14.92 | 14.23 | 14.23 | 12,697 | -0.64(-4.33%) |
Mar 20, 2017 | 14.80 | 15.02 | 14.55 | 14.88 | 13,166 | +0.01(+0.05%) |
Mar 17, 2017 | 14.70 | 15.02 | 14.45 | 14.87 | 107,900 | +0.16(+1.11%) |
Mar 16, 2017 | 14.69 | 14.90 | 14.15 | 14.71 | 30,643 | +0.15(+1.06%) |
Mar 15, 2017 | 13.92 | 14.60 | 13.88 | 14.55 | 18,363 | +0.65(+4.69%) |
Mar 14, 2017 | 14.38 | 14.38 | 13.73 | 13.90 | 21,702 | +0.02(+0.18%) |
Mar 13, 2017 | 13.79 | 14.17 | 13.67 | 13.87 | 24,840 | +0.02(+0.18%) |
Mar 10, 2017 | 13.88 | 13.92 | 13.69 | 13.85 | 27,633 | +0.03(+0.24%) |
Mar 09, 2017 | 13.86 | 13.96 | 13.70 | 13.82 | 21,119 | -0.02(-0.12%) |
Mar 08, 2017 | 13.96 | 14.18 | 13.76 | 13.83 | 33,199 | -0.05(-0.35%) |
Mar 07, 2017 | 13.80 | 13.97 | 13.70 | 13.88 | 22,228 | +0.06(+0.41%) |
Mar 06, 2017 | 14.68 | 14.84 | 13.66 | 13.83 | 28,125 | -0.81(-5.52%) |
Mar 03, 2017 | 14.67 | 15.03 | 14.27 | 14.63 | 57,497 | -0.12(-0.83%) |
Mar 02, 2017 | 15.04 | 15.24 | 14.59 | 14.76 | 67,504 | -0.51(-3.31%) |