Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.90 | 16.20 | 15.85 | 15.96 | 27,970 | +0.14(+0.88%) |
May 30, 2017 | 16.01 | 16.05 | 15.80 | 15.82 | 55,359 | -0.30(-1.86%) |
May 26, 2017 | 16.05 | 16.23 | 15.94 | 16.12 | 24,683 | +0.12(+0.75%) |
May 25, 2017 | 15.87 | 16.08 | 15.80 | 16.00 | 29,501 | +0.13(+0.82%) |
May 24, 2017 | 16.21 | 16.21 | 15.81 | 15.87 | 28,216 | -0.16(-1.00%) |
May 23, 2017 | 16.14 | 16.23 | 15.96 | 16.03 | 41,764 | +0.02(+0.12%) |
May 22, 2017 | 15.82 | 16.01 | 15.82 | 16.01 | 29,397 | +0.25(+1.59%) |
May 19, 2017 | 15.55 | 15.79 | 15.45 | 15.76 | 44,771 | +0.12(+0.77%) |
May 18, 2017 | 15.31 | 15.75 | 15.25 | 15.64 | 52,229 | +0.52(+3.44%) |
May 17, 2017 | 15.38 | 15.38 | 15.09 | 15.12 | 33,391 | -0.37(-2.39%) |
May 16, 2017 | 15.49 | 15.53 | 15.34 | 15.49 | 26,305 | -0.10(-0.64%) |
May 15, 2017 | 15.26 | 15.72 | 15.26 | 15.59 | 51,900 | +0.39(+2.57%) |
May 12, 2017 | 15.30 | 15.60 | 15.06 | 15.20 | 54,255 | -0.12(-0.78%) |
May 11, 2017 | 15.54 | 15.70 | 15.31 | 15.32 | 17,051 | -0.28(-1.79%) |
May 10, 2017 | 15.72 | 16.27 | 15.53 | 15.60 | 22,435 | -0.23(-1.45%) |
May 09, 2017 | 15.50 | 15.83 | 15.42 | 15.83 | 55,378 | +0.43(+2.79%) |
May 08, 2017 | 15.30 | 15.43 | 15.08 | 15.40 | 25,082 | +0.09(+0.59%) |
May 05, 2017 | 15.22 | 15.43 | 14.96 | 15.31 | 42,162 | +0.29(+1.93%) |
May 04, 2017 | 15.15 | 15.24 | 14.90 | 15.02 | 23,125 | -0.08(-0.53%) |
May 03, 2017 | 14.91 | 15.16 | 14.81 | 15.10 | 29,162 | +0.11(+0.73%) |
May 02, 2017 | 16.56 | 16.56 | 14.75 | 14.99 | 99,556 | -0.69(-4.40%) |
May 01, 2017 | 15.65 | 15.76 | 15.53 | 15.68 | 15,039 | -0.05(-0.32%) |
Apr 28, 2017 | 15.59 | 15.85 | 15.37 | 15.73 | 32,229 | +0.12(+0.77%) |
Apr 27, 2017 | 15.43 | 15.82 | 15.43 | 15.61 | 30,300 | +0.10(+0.64%) |
Apr 26, 2017 | 14.81 | 15.64 | 14.81 | 15.51 | 35,403 | +0.62(+4.16%) |
Apr 25, 2017 | 14.96 | 15.06 | 14.85 | 14.89 | 38,693 | +0.08(+0.54%) |
Apr 24, 2017 | 14.90 | 14.90 | 14.61 | 14.81 | 46,039 | +0.16(+1.09%) |
Apr 21, 2017 | 14.84 | 14.93 | 14.62 | 14.65 | 73,487 | -0.09(-0.61%) |
Apr 20, 2017 | 14.95 | 14.95 | 14.71 | 14.74 | 61,878 | +0.05(+0.34%) |
Apr 19, 2017 | 14.82 | 15.29 | 14.65 | 14.69 | 49,782 | -0.16(-1.08%) |
Apr 18, 2017 | 14.94 | 15.46 | 14.81 | 14.85 | 28,836 | -0.19(-1.26%) |
Apr 17, 2017 | 14.88 | 15.09 | 14.88 | 15.04 | 50,330 | +0.12(+0.80%) |
Apr 13, 2017 | 14.87 | 14.99 | 14.80 | 14.92 | 46,616 | +0.06(+0.40%) |
Apr 12, 2017 | 14.76 | 16.85 | 14.76 | 14.86 | 44,023 | +0.13(+0.88%) |
Apr 11, 2017 | 14.79 | 14.90 | 14.67 | 14.73 | 53,935 | -0.05(-0.34%) |
Apr 10, 2017 | 14.70 | 14.90 | 14.60 | 14.78 | 45,078 | +0.01(+0.07%) |
Apr 07, 2017 | 14.65 | 14.82 | 14.65 | 14.77 | 18,602 | +0.02(+0.14%) |
Apr 06, 2017 | 14.77 | 15.33 | 14.59 | 14.75 | 31,321 | -0.02(-0.14%) |
Apr 05, 2017 | 14.97 | 15.75 | 14.75 | 14.77 | 39,778 | -0.22(-1.47%) |
Apr 04, 2017 | 15.16 | 15.44 | 14.88 | 14.99 | 29,367 | -0.13(-0.86%) |
Apr 03, 2017 | 15.54 | 15.67 | 15.08 | 15.12 | 36,759 | -0.42(-2.70%) |
Mar 31, 2017 | 15.33 | 15.65 | 15.33 | 15.54 | 34,487 | +0.04(+0.26%) |
Mar 30, 2017 | 15.49 | 15.64 | 15.35 | 15.50 | 23,379 | +0.01(+0.06%) |
Mar 29, 2017 | 15.68 | 16.01 | 14.56 | 15.49 | 26,944 | -0.26(-1.65%) |
Mar 28, 2017 | 15.84 | 15.90 | 15.72 | 15.75 | 14,755 | -0.09(-0.57%) |
Mar 27, 2017 | 15.78 | 15.97 | 15.76 | 15.84 | 16,437 | -0.11(-0.69%) |
Mar 24, 2017 | 16.04 | 16.07 | 15.91 | 15.95 | 18,401 | -0.02(-0.13%) |
Mar 23, 2017 | 15.94 | 16.15 | 15.90 | 15.97 | 24,276 | +0.06(+0.38%) |
Mar 22, 2017 | 16.39 | 16.39 | 15.76 | 15.91 | 21,153 | -0.09(-0.56%) |
Mar 21, 2017 | 16.27 | 16.40 | 15.94 | 16.00 | 36,302 | -0.27(-1.66%) |
Mar 20, 2017 | 16.07 | 16.28 | 15.98 | 16.27 | 25,991 | +0.23(+1.43%) |
Mar 17, 2017 | 15.49 | 16.51 | 15.49 | 16.04 | 98,231 | +0.54(+3.48%) |
Mar 16, 2017 | 15.29 | 15.57 | 15.29 | 15.50 | 27,812 | +0.27(+1.77%) |
Mar 15, 2017 | 15.33 | 15.48 | 15.18 | 15.23 | 23,412 | -0.04(-0.26%) |
Mar 14, 2017 | 15.43 | 15.43 | 15.16 | 15.27 | 19,866 | -0.16(-1.04%) |
Mar 13, 2017 | 15.51 | 15.74 | 15.43 | 15.43 | 11,553 | -0.09(-0.58%) |
Mar 10, 2017 | 15.86 | 16.05 | 15.49 | 15.52 | 19,423 | -0.23(-1.46%) |
Mar 09, 2017 | 15.41 | 15.96 | 15.41 | 15.75 | 24,794 | +0.32(+2.07%) |
Mar 08, 2017 | 15.73 | 16.00 | 15.43 | 15.43 | 20,787 | -0.18(-1.15%) |
Mar 07, 2017 | 15.55 | 15.82 | 15.52 | 15.61 | 30,749 | -0.26(-1.64%) |
Mar 06, 2017 | 15.88 | 16.44 | 15.85 | 15.87 | 42,915 | -0.04(-0.25%) |
Mar 03, 2017 | 15.91 | 16.00 | 15.87 | 15.91 | 36,841 | -0.06(-0.38%) |
Mar 02, 2017 | 15.99 | 16.10 | 15.96 | 15.97 | 21,368 | -0.01(-0.06%) |