Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.46 | 15.51 | 15.06 | 15.38 | 81,307 | -0.04(-0.26%) |
May 30, 2017 | 15.60 | 15.67 | 15.27 | 15.42 | 75,917 | -0.23(-1.47%) |
May 26, 2017 | 15.58 | 15.84 | 15.35 | 15.65 | 85,139 | +0.10(+0.64%) |
May 25, 2017 | 16.03 | 16.03 | 15.50 | 15.55 | 70,540 | -0.46(-2.87%) |
May 24, 2017 | 15.50 | 16.02 | 15.38 | 16.01 | 157,985 | +0.49(+3.16%) |
May 23, 2017 | 15.80 | 15.85 | 15.20 | 15.52 | 108,493 | -0.28(-1.77%) |
May 22, 2017 | 14.99 | 15.93 | 14.76 | 15.80 | 213,062 | +0.82(+5.47%) |
May 19, 2017 | 14.97 | 15.22 | 14.82 | 14.98 | 113,299 | +0.00(+0.00%) |
May 18, 2017 | 14.82 | 15.06 | 14.59 | 14.98 | 98,367 | +0.24(+1.63%) |
May 17, 2017 | 15.14 | 15.36 | 14.67 | 14.74 | 199,299 | -0.54(-3.53%) |
May 16, 2017 | 15.85 | 15.94 | 15.20 | 15.28 | 189,396 | -0.56(-3.54%) |
May 15, 2017 | 16.09 | 16.36 | 15.81 | 15.84 | 76,484 | -0.20(-1.25%) |
May 12, 2017 | 16.25 | 16.31 | 15.80 | 16.04 | 159,243 | -0.18(-1.11%) |
May 11, 2017 | 17.14 | 17.21 | 15.96 | 16.22 | 187,898 | -0.87(-5.09%) |
May 10, 2017 | 16.03 | 17.50 | 15.93 | 17.09 | 195,215 | +0.22(+1.30%) |
May 09, 2017 | 17.04 | 17.10 | 16.73 | 16.87 | 98,192 | +0.00(+0.00%) |
May 08, 2017 | 15.92 | 17.29 | 15.60 | 16.87 | 154,328 | -0.53(-3.05%) |
May 05, 2017 | 17.41 | 17.57 | 17.03 | 17.40 | 240,224 | -0.01(-0.06%) |
May 04, 2017 | 17.03 | 17.52 | 16.84 | 17.41 | 246,363 | +0.37(+2.17%) |
May 03, 2017 | 16.36 | 17.07 | 16.23 | 17.04 | 176,594 | +0.59(+3.59%) |
May 02, 2017 | 16.72 | 16.74 | 16.30 | 16.45 | 64,623 | -0.22(-1.32%) |
May 01, 2017 | 16.51 | 16.83 | 16.48 | 16.67 | 135,334 | +0.29(+1.77%) |
Apr 28, 2017 | 16.60 | 16.60 | 16.15 | 16.38 | 98,759 | -0.13(-0.79%) |
Apr 27, 2017 | 16.65 | 16.67 | 16.48 | 16.51 | 40,758 | -0.07(-0.42%) |
Apr 26, 2017 | 16.35 | 16.72 | 16.27 | 16.58 | 120,880 | +0.22(+1.34%) |
Apr 25, 2017 | 16.01 | 16.51 | 15.97 | 16.36 | 107,867 | +0.51(+3.22%) |
Apr 24, 2017 | 15.88 | 16.05 | 15.56 | 15.85 | 116,433 | +0.28(+1.80%) |
Apr 21, 2017 | 15.60 | 15.76 | 15.37 | 15.57 | 138,201 | -0.05(-0.32%) |
Apr 20, 2017 | 15.70 | 15.92 | 15.41 | 15.62 | 150,060 | -0.05(-0.32%) |
Apr 19, 2017 | 16.04 | 16.43 | 15.57 | 15.67 | 101,941 | -0.26(-1.63%) |
Apr 18, 2017 | 16.01 | 16.42 | 15.71 | 15.93 | 208,075 | -0.11(-0.69%) |
Apr 17, 2017 | 16.14 | 16.23 | 15.96 | 16.04 | 87,881 | -0.12(-0.74%) |
Apr 13, 2017 | 16.13 | 16.29 | 15.96 | 16.16 | 52,727 | +0.05(+0.31%) |
Apr 12, 2017 | 16.22 | 16.28 | 16.00 | 16.11 | 53,340 | -0.12(-0.74%) |
Apr 11, 2017 | 16.48 | 16.56 | 15.99 | 16.23 | 203,528 | -0.30(-1.81%) |
Apr 10, 2017 | 16.92 | 17.05 | 16.46 | 16.53 | 158,211 | -0.24(-1.43%) |
Apr 07, 2017 | 16.65 | 16.96 | 16.38 | 16.77 | 76,044 | +0.02(+0.12%) |
Apr 06, 2017 | 16.85 | 17.17 | 16.48 | 16.75 | 83,815 | -0.10(-0.59%) |
Apr 05, 2017 | 16.77 | 17.30 | 16.60 | 16.85 | 151,818 | +0.12(+0.72%) |
Apr 04, 2017 | 17.01 | 17.36 | 16.50 | 16.73 | 126,503 | -0.32(-1.88%) |
Apr 03, 2017 | 17.50 | 17.80 | 16.97 | 17.05 | 188,739 | -0.45(-2.57%) |
Mar 31, 2017 | 17.09 | 17.66 | 17.03 | 17.50 | 144,325 | +0.24(+1.39%) |
Mar 30, 2017 | 17.49 | 17.49 | 17.07 | 17.26 | 107,767 | -0.23(-1.32%) |
Mar 29, 2017 | 17.49 | 17.92 | 17.41 | 17.49 | 169,012 | +0.04(+0.23%) |
Mar 28, 2017 | 17.51 | 17.67 | 17.28 | 17.45 | 77,505 | -0.02(-0.11%) |
Mar 27, 2017 | 17.25 | 17.53 | 17.25 | 17.47 | 77,350 | +0.01(+0.06%) |
Mar 24, 2017 | 17.50 | 17.72 | 17.33 | 17.46 | 86,310 | +0.00(+0.00%) |
Mar 23, 2017 | 17.42 | 17.80 | 17.22 | 17.46 | 140,953 | -0.01(-0.06%) |
Mar 22, 2017 | 17.16 | 17.48 | 17.16 | 17.47 | 129,876 | +0.24(+1.39%) |
Mar 21, 2017 | 17.72 | 17.72 | 16.95 | 17.23 | 177,337 | -0.46(-2.60%) |
Mar 20, 2017 | 17.45 | 17.75 | 17.39 | 17.69 | 128,097 | +0.24(+1.38%) |
Mar 17, 2017 | 17.44 | 17.57 | 17.20 | 17.45 | 188,309 | -0.04(-0.23%) |
Mar 16, 2017 | 17.64 | 17.70 | 17.44 | 17.49 | 157,240 | -0.22(-1.24%) |
Mar 15, 2017 | 17.34 | 17.76 | 17.19 | 17.71 | 93,428 | +0.46(+2.67%) |
Mar 14, 2017 | 17.38 | 17.38 | 16.78 | 17.25 | 72,352 | -0.21(-1.20%) |
Mar 13, 2017 | 17.04 | 17.57 | 17.01 | 17.46 | 131,257 | +0.36(+2.11%) |
Mar 10, 2017 | 17.31 | 17.60 | 16.36 | 17.10 | 117,069 | -0.05(-0.29%) |
Mar 09, 2017 | 16.85 | 17.61 | 16.50 | 17.15 | 105,483 | +0.31(+1.84%) |
Mar 08, 2017 | 16.99 | 17.32 | 16.78 | 16.84 | 105,496 | -0.13(-0.77%) |
Mar 07, 2017 | 17.38 | 17.62 | 16.84 | 16.97 | 141,087 | -0.50(-2.86%) |
Mar 06, 2017 | 17.72 | 17.72 | 17.13 | 17.47 | 83,995 | -0.30(-1.69%) |
Mar 03, 2017 | 17.40 | 17.92 | 17.21 | 17.77 | 137,384 | +0.35(+2.01%) |
Mar 02, 2017 | 18.04 | 18.67 | 17.28 | 17.42 | 210,726 | -0.84(-4.60%) |