Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.59 | 15.62 | 15.49 | 15.57 | 1,040,596 | -0.03(-0.19%) |
May 30, 2017 | 15.44 | 15.64 | 15.44 | 15.60 | 417,727 | +0.14(+0.90%) |
May 26, 2017 | 15.51 | 15.53 | 15.42 | 15.46 | 730,359 | -0.06(-0.38%) |
May 25, 2017 | 15.62 | 15.63 | 15.43 | 15.52 | 415,394 | -0.07(-0.42%) |
May 24, 2017 | 15.38 | 15.59 | 15.38 | 15.58 | 636,849 | +0.17(+1.13%) |
May 23, 2017 | 15.46 | 15.54 | 15.38 | 15.41 | 802,914 | -0.07(-0.47%) |
May 22, 2017 | 15.45 | 15.56 | 15.43 | 15.48 | 208,072 | +0.05(+0.33%) |
May 19, 2017 | 15.25 | 15.43 | 15.19 | 15.43 | 394,182 | +0.24(+1.58%) |
May 18, 2017 | 15.07 | 15.29 | 15.03 | 15.19 | 484,186 | +0.11(+0.72%) |
May 17, 2017 | 15.21 | 15.21 | 15.06 | 15.08 | 524,357 | -0.23(-1.47%) |
May 16, 2017 | 15.35 | 15.45 | 15.25 | 15.30 | 594,965 | -0.03(-0.19%) |
May 15, 2017 | 15.40 | 15.44 | 15.30 | 15.33 | 478,387 | +0.08(+0.53%) |
May 12, 2017 | 15.22 | 15.28 | 15.17 | 15.25 | 357,140 | -0.01(-0.09%) |
May 11, 2017 | 15.38 | 15.38 | 15.20 | 15.27 | 810,705 | -0.17(-1.09%) |
May 10, 2017 | 15.41 | 15.49 | 15.36 | 15.44 | 425,985 | +0.06(+0.38%) |
May 09, 2017 | 15.46 | 15.46 | 15.30 | 15.38 | 482,859 | -0.11(-0.70%) |
May 08, 2017 | 15.44 | 15.52 | 15.37 | 15.49 | 567,512 | +0.04(+0.23%) |
May 05, 2017 | 15.25 | 15.49 | 15.25 | 15.45 | 603,948 | +0.20(+1.33%) |
May 04, 2017 | 15.33 | 15.37 | 15.23 | 15.25 | 611,370 | -0.12(-0.80%) |
May 03, 2017 | 15.57 | 15.57 | 15.33 | 15.37 | 611,695 | -0.19(-1.21%) |
May 02, 2017 | 15.36 | 15.57 | 15.33 | 15.56 | 840,819 | +0.18(+1.18%) |
May 01, 2017 | 15.31 | 15.54 | 15.28 | 15.38 | 863,889 | +0.01(+0.05%) |
Apr 28, 2017 | 15.41 | 15.41 | 15.28 | 15.37 | 485,168 | -0.07(-0.42%) |
Apr 27, 2017 | 15.41 | 15.49 | 15.28 | 15.44 | 770,718 | +0.05(+0.33%) |
Apr 26, 2017 | 15.33 | 15.45 | 15.25 | 15.39 | 610,563 | +0.09(+0.57%) |
Apr 25, 2017 | 15.23 | 15.31 | 15.20 | 15.30 | 828,274 | +0.03(+0.19%) |
Apr 24, 2017 | 15.35 | 15.36 | 15.24 | 15.27 | 439,172 | +0.01(+0.10%) |
Apr 21, 2017 | 15.34 | 15.34 | 15.24 | 15.25 | 1,054,639 | -0.11(-0.71%) |
Apr 20, 2017 | 15.35 | 15.41 | 15.30 | 15.36 | 595,393 | +0.02(+0.14%) |
Apr 19, 2017 | 15.44 | 15.44 | 15.31 | 15.34 | 523,377 | -0.06(-0.38%) |
Apr 18, 2017 | 15.46 | 15.52 | 15.25 | 15.40 | 872,493 | -0.15(-0.98%) |
Apr 17, 2017 | 15.47 | 15.62 | 15.45 | 15.55 | 970,036 | +0.12(+0.75%) |
Apr 13, 2017 | 15.72 | 15.73 | 15.43 | 15.44 | 1,056,515 | -0.28(-1.80%) |
Apr 12, 2017 | 15.37 | 15.72 | 15.35 | 15.72 | 1,847,298 | +0.78(+5.19%) |
Apr 11, 2017 | 15.05 | 15.10 | 14.75 | 14.94 | 816,047 | -0.13(-0.87%) |
Apr 10, 2017 | 15.00 | 15.10 | 14.96 | 15.07 | 656,680 | +0.13(+0.87%) |
Apr 07, 2017 | 14.84 | 14.98 | 14.77 | 14.94 | 592,363 | +0.14(+0.97%) |
Apr 06, 2017 | 14.73 | 14.87 | 14.70 | 14.80 | 670,900 | -0.05(-0.34%) |
Apr 05, 2017 | 15.01 | 15.03 | 14.84 | 14.85 | 499,387 | -0.12(-0.77%) |
Apr 04, 2017 | 14.92 | 15.00 | 14.87 | 14.97 | 505,538 | -0.01(-0.10%) |
Apr 03, 2017 | 14.84 | 15.00 | 14.82 | 14.98 | 693,026 | +0.04(+0.24%) |
Mar 31, 2017 | 14.98 | 14.99 | 14.89 | 14.94 | 356,543 | -0.01(-0.10%) |
Mar 30, 2017 | 15.00 | 15.03 | 14.90 | 14.96 | 447,241 | -0.01(-0.05%) |
Mar 29, 2017 | 14.97 | 14.98 | 14.84 | 14.97 | 492,403 | +0.01(+0.05%) |
Mar 28, 2017 | 14.84 | 15.00 | 14.79 | 14.96 | 956,747 | +0.12(+0.83%) |
Mar 27, 2017 | 14.68 | 14.84 | 14.62 | 14.84 | 565,217 | +0.12(+0.78%) |
Mar 24, 2017 | 14.67 | 14.83 | 14.64 | 14.72 | 574,791 | -0.01(-0.05%) |
Mar 23, 2017 | 14.66 | 14.79 | 14.62 | 14.73 | 594,967 | +0.06(+0.44%) |
Mar 22, 2017 | 14.58 | 14.67 | 14.52 | 14.66 | 643,794 | +0.06(+0.40%) |
Mar 21, 2017 | 14.79 | 14.88 | 14.56 | 14.61 | 588,155 | -0.09(-0.59%) |
Mar 20, 2017 | 14.88 | 14.91 | 14.69 | 14.69 | 481,943 | -0.17(-1.12%) |
Mar 17, 2017 | 14.85 | 14.90 | 14.80 | 14.86 | 548,787 | +0.04(+0.24%) |
Mar 16, 2017 | 14.93 | 14.96 | 14.77 | 14.82 | 502,078 | -0.07(-0.48%) |
Mar 15, 2017 | 14.77 | 14.90 | 14.69 | 14.89 | 592,029 | +0.21(+1.42%) |
Mar 14, 2017 | 14.82 | 14.87 | 14.67 | 14.69 | 475,624 | -0.21(-1.40%) |
Mar 13, 2017 | 14.85 | 14.91 | 14.81 | 14.89 | 425,887 | +0.07(+0.48%) |
Mar 10, 2017 | 14.79 | 14.84 | 14.64 | 14.82 | 597,251 | +0.11(+0.73%) |
Mar 09, 2017 | 14.75 | 14.79 | 14.66 | 14.72 | 552,565 | -0.01(-0.10%) |
Mar 08, 2017 | 14.87 | 14.88 | 14.70 | 14.73 | 492,045 | -0.16(-1.06%) |
Mar 07, 2017 | 14.87 | 14.95 | 14.82 | 14.89 | 525,120 | +0.01(+0.10%) |
Mar 06, 2017 | 14.84 | 14.90 | 14.78 | 14.87 | 339,667 | -0.01(-0.10%) |
Mar 03, 2017 | 14.89 | 14.91 | 14.79 | 14.89 | 349,554 | +0.00(+0.00%) |
Mar 02, 2017 | 14.82 | 14.94 | 14.81 | 14.89 | 607,640 | +0.02(+0.14%) |