Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.21 | 16.23 | 16.13 | 16.16 | 380,951 | -0.10(-0.61%) |
May 30, 2017 | 16.25 | 16.29 | 16.18 | 16.26 | 607,489 | -0.22(-1.34%) |
May 26, 2017 | 16.42 | 16.50 | 16.42 | 16.49 | 764,966 | -0.01(-0.05%) |
May 25, 2017 | 16.50 | 16.53 | 16.46 | 16.49 | 360,177 | -0.01(-0.05%) |
May 24, 2017 | 16.33 | 16.50 | 16.33 | 16.50 | 150,695 | +0.18(+1.08%) |
May 23, 2017 | 16.36 | 16.42 | 16.32 | 16.33 | 116,347 | -0.01(-0.05%) |
May 22, 2017 | 16.36 | 16.36 | 16.30 | 16.33 | 439,913 | +0.18(+1.14%) |
May 19, 2017 | 16.08 | 16.17 | 16.07 | 16.15 | 89,328 | +0.46(+2.92%) |
May 18, 2017 | 15.48 | 15.71 | 15.44 | 15.69 | 142,123 | -0.01(-0.05%) |
May 17, 2017 | 15.87 | 15.88 | 15.70 | 15.70 | 217,717 | -0.17(-1.06%) |
May 16, 2017 | 15.97 | 15.97 | 15.84 | 15.87 | 551,898 | +0.12(+0.78%) |
May 15, 2017 | 15.64 | 15.74 | 15.64 | 15.74 | 65,168 | +0.31(+1.98%) |
May 12, 2017 | 15.39 | 15.44 | 15.38 | 15.44 | 56,405 | +0.11(+0.70%) |
May 11, 2017 | 15.25 | 15.33 | 15.21 | 15.33 | 106,621 | +0.02(+0.10%) |
May 10, 2017 | 15.27 | 15.32 | 15.22 | 15.32 | 63,278 | -0.01(-0.05%) |
May 09, 2017 | 15.34 | 15.37 | 15.29 | 15.32 | 510,971 | +0.02(+0.10%) |
May 08, 2017 | 15.26 | 15.32 | 15.23 | 15.31 | 297,561 | -0.15(-0.94%) |
May 05, 2017 | 15.16 | 15.47 | 15.16 | 15.45 | 96,773 | +0.23(+1.51%) |
May 04, 2017 | 15.04 | 15.23 | 15.04 | 15.22 | 53,545 | +0.24(+1.63%) |
May 03, 2017 | 14.99 | 15.00 | 14.93 | 14.98 | 98,095 | -0.08(-0.56%) |
May 02, 2017 | 15.03 | 15.09 | 15.01 | 15.06 | 85,595 | +0.05(+0.31%) |
May 01, 2017 | 15.03 | 15.04 | 15.00 | 15.02 | 390,957 | +0.05(+0.36%) |
Apr 28, 2017 | 15.00 | 15.02 | 14.96 | 14.97 | 304,147 | +0.21(+1.45%) |
Apr 27, 2017 | 14.78 | 14.78 | 14.70 | 14.75 | 84,969 | +0.02(+0.10%) |
Apr 26, 2017 | 14.64 | 14.78 | 14.64 | 14.74 | 51,396 | -0.03(-0.18%) |
Apr 25, 2017 | 14.71 | 14.77 | 14.71 | 14.76 | 137,558 | +0.15(+1.02%) |
Apr 24, 2017 | 14.52 | 14.62 | 14.50 | 14.61 | 97,677 | +0.63(+4.48%) |
Apr 21, 2017 | 13.97 | 14.00 | 13.94 | 13.99 | 64,165 | -0.01(-0.06%) |
Apr 20, 2017 | 14.02 | 14.07 | 13.99 | 14.00 | 108,206 | +0.12(+0.88%) |
Apr 19, 2017 | 13.95 | 13.95 | 13.85 | 13.87 | 99,990 | -0.02(-0.11%) |
Apr 18, 2017 | 13.80 | 13.89 | 13.79 | 13.89 | 118,768 | -0.05(-0.38%) |
Apr 17, 2017 | 13.93 | 13.96 | 13.92 | 13.94 | 91,670 | +0.08(+0.61%) |
Apr 13, 2017 | 13.84 | 13.88 | 13.82 | 13.86 | 118,799 | -0.11(-0.77%) |
Apr 12, 2017 | 13.96 | 14.00 | 13.89 | 13.96 | 64,182 | -0.02(-0.16%) |
Apr 11, 2017 | 14.00 | 14.01 | 13.93 | 13.99 | 77,233 | -0.03(-0.25%) |
Apr 10, 2017 | 14.03 | 14.06 | 14.02 | 14.02 | 41,981 | +0.01(+0.08%) |
Apr 07, 2017 | 14.02 | 14.07 | 14.00 | 14.01 | 656,155 | -0.01(-0.05%) |
Apr 06, 2017 | 14.04 | 14.06 | 14.01 | 14.02 | 299,792 | +0.02(+0.16%) |
Apr 05, 2017 | 14.09 | 14.16 | 14.00 | 14.00 | 339,491 | +0.02(+0.11%) |
Apr 04, 2017 | 13.91 | 13.98 | 13.87 | 13.98 | 73,135 | +0.05(+0.38%) |
Apr 03, 2017 | 13.96 | 13.98 | 13.85 | 13.93 | 128,439 | +0.05(+0.33%) |
Mar 31, 2017 | 13.88 | 13.92 | 13.85 | 13.88 | 99,716 | -0.05(-0.33%) |
Mar 30, 2017 | 13.96 | 14.00 | 13.92 | 13.93 | 18,114 | -0.04(-0.27%) |
Mar 29, 2017 | 13.87 | 13.97 | 13.85 | 13.96 | 36,358 | +0.05(+0.38%) |
Mar 28, 2017 | 13.91 | 13.95 | 13.90 | 13.91 | 80,565 | -0.03(-0.22%) |
Mar 27, 2017 | 13.92 | 13.94 | 13.87 | 13.94 | 254,502 | -0.02(-0.11%) |
Mar 24, 2017 | 13.92 | 13.98 | 13.92 | 13.96 | 111,595 | +0.09(+0.66%) |
Mar 23, 2017 | 13.83 | 13.90 | 13.82 | 13.87 | 199,467 | +0.05(+0.39%) |
Mar 22, 2017 | 13.82 | 13.84 | 13.79 | 13.81 | 68,977 | -0.08(-0.61%) |
Mar 21, 2017 | 14.12 | 14.15 | 13.88 | 13.90 | 193,743 | -0.07(-0.50%) |
Mar 20, 2017 | 14.00 | 14.05 | 13.95 | 13.97 | 26,418 | -0.02(-0.16%) |
Mar 17, 2017 | 14.00 | 14.02 | 13.95 | 13.99 | 40,705 | -0.06(-0.41%) |
Mar 16, 2017 | 14.03 | 14.05 | 13.96 | 14.04 | 17,965 | +0.19(+1.35%) |
Mar 15, 2017 | 13.75 | 13.86 | 13.71 | 13.86 | 127,792 | +0.19(+1.37%) |
Mar 14, 2017 | 13.67 | 13.72 | 13.65 | 13.67 | 65,017 | -0.20(-1.43%) |
Mar 13, 2017 | 13.87 | 13.89 | 13.84 | 13.87 | 55,372 | +0.03(+0.19%) |
Mar 10, 2017 | 13.77 | 13.85 | 13.73 | 13.84 | 185,327 | +0.21(+1.51%) |
Mar 09, 2017 | 13.64 | 13.64 | 13.57 | 13.64 | 24,093 | +0.08(+0.56%) |
Mar 08, 2017 | 13.60 | 13.61 | 13.56 | 13.56 | 89,688 | -0.02(-0.11%) |
Mar 07, 2017 | 13.55 | 13.60 | 13.52 | 13.57 | 859,171 | +0.02(+0.11%) |
Mar 06, 2017 | 13.56 | 13.57 | 13.52 | 13.56 | 55,532 | -0.07(-0.50%) |
Mar 03, 2017 | 13.57 | 13.64 | 13.52 | 13.63 | 68,283 | +0.13(+0.96%) |
Mar 02, 2017 | 13.49 | 13.53 | 13.49 | 13.50 | 61,326 | -0.06(-0.45%) |