Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.52 | 14.58 | 14.41 | 14.48 | 1,876,139 | -0.04(-0.27%) |
May 30, 2017 | 14.48 | 14.54 | 14.40 | 14.51 | 1,379,654 | -0.02(-0.16%) |
May 26, 2017 | 14.48 | 14.55 | 14.37 | 14.54 | 2,076,056 | +0.05(+0.38%) |
May 25, 2017 | 14.68 | 14.72 | 14.48 | 14.48 | 1,402,390 | -0.12(-0.80%) |
May 24, 2017 | 14.57 | 14.68 | 14.53 | 14.60 | 1,923,058 | +0.06(+0.43%) |
May 23, 2017 | 14.64 | 14.69 | 14.51 | 14.54 | 1,392,623 | -0.06(-0.43%) |
May 22, 2017 | 14.46 | 14.73 | 14.40 | 14.60 | 1,601,594 | +0.10(+0.70%) |
May 19, 2017 | 14.14 | 14.56 | 13.93 | 14.50 | 2,441,943 | +0.14(+0.98%) |
May 18, 2017 | 15.18 | 15.37 | 14.36 | 14.36 | 4,745,495 | -0.84(-5.52%) |
May 17, 2017 | 15.37 | 15.44 | 15.13 | 15.20 | 2,752,588 | -0.17(-1.12%) |
May 16, 2017 | 15.42 | 15.46 | 15.27 | 15.37 | 2,242,764 | -0.01(-0.05%) |
May 15, 2017 | 15.17 | 15.45 | 15.11 | 15.38 | 1,557,930 | +0.22(+1.45%) |
May 12, 2017 | 15.22 | 15.26 | 15.06 | 15.16 | 1,399,455 | -0.08(-0.51%) |
May 11, 2017 | 15.07 | 15.28 | 14.97 | 15.23 | 1,365,603 | +0.14(+0.93%) |
May 10, 2017 | 14.91 | 15.12 | 14.82 | 15.09 | 1,116,881 | +0.21(+1.42%) |
May 09, 2017 | 14.82 | 14.98 | 14.76 | 14.88 | 1,385,107 | +0.07(+0.48%) |
May 08, 2017 | 14.73 | 14.84 | 14.66 | 14.81 | 1,431,121 | +0.09(+0.59%) |
May 05, 2017 | 14.89 | 14.95 | 14.70 | 14.73 | 1,404,941 | -0.13(-0.84%) |
May 04, 2017 | 14.77 | 14.90 | 14.63 | 14.85 | 1,782,131 | +0.13(+0.90%) |
May 03, 2017 | 14.77 | 14.83 | 14.48 | 14.72 | 2,964,889 | +0.11(+0.75%) |
May 02, 2017 | 15.18 | 15.22 | 14.56 | 14.61 | 3,170,181 | -0.56(-3.67%) |
May 01, 2017 | 15.38 | 15.45 | 15.13 | 15.16 | 1,351,971 | -0.20(-1.28%) |
Apr 28, 2017 | 15.55 | 15.56 | 15.31 | 15.36 | 1,463,580 | -0.19(-1.21%) |
Apr 27, 2017 | 15.52 | 15.65 | 15.49 | 15.55 | 1,398,680 | +0.02(+0.15%) |
Apr 26, 2017 | 15.56 | 15.62 | 15.47 | 15.52 | 1,918,047 | -0.02(-0.10%) |
Apr 25, 2017 | 15.58 | 15.74 | 15.53 | 15.54 | 1,207,962 | -0.03(-0.20%) |
Apr 24, 2017 | 15.64 | 15.67 | 15.52 | 15.57 | 1,580,309 | +0.03(+0.20%) |
Apr 21, 2017 | 15.52 | 15.59 | 15.46 | 15.54 | 1,360,328 | +0.01(+0.05%) |
Apr 20, 2017 | 15.46 | 15.61 | 15.39 | 15.53 | 1,241,060 | +0.09(+0.56%) |
Apr 19, 2017 | 15.39 | 15.54 | 15.35 | 15.45 | 1,350,863 | +0.07(+0.46%) |
Apr 18, 2017 | 15.43 | 15.54 | 15.33 | 15.38 | 1,530,769 | +0.06(+0.41%) |
Apr 17, 2017 | 15.11 | 15.33 | 15.01 | 15.31 | 1,282,320 | +0.22(+1.45%) |
Apr 13, 2017 | 15.34 | 15.38 | 15.09 | 15.09 | 1,340,654 | -0.25(-1.63%) |
Apr 12, 2017 | 15.34 | 15.41 | 15.27 | 15.34 | 1,126,548 | +0.08(+0.51%) |
Apr 11, 2017 | 15.23 | 15.27 | 15.15 | 15.27 | 1,259,969 | +0.02(+0.15%) |
Apr 10, 2017 | 15.22 | 15.34 | 15.13 | 15.24 | 1,178,493 | +0.03(+0.21%) |
Apr 07, 2017 | 15.24 | 15.32 | 15.19 | 15.21 | 763,880 | -0.09(-0.56%) |
Apr 06, 2017 | 15.06 | 15.33 | 15.04 | 15.30 | 1,426,258 | +0.24(+1.61%) |
Apr 05, 2017 | 15.17 | 15.25 | 15.04 | 15.05 | 1,386,852 | -0.10(-0.67%) |
Apr 04, 2017 | 15.13 | 15.19 | 15.06 | 15.16 | 1,035,918 | +0.04(+0.26%) |
Apr 03, 2017 | 15.21 | 15.29 | 15.05 | 15.12 | 2,294,984 | -0.09(-0.57%) |
Mar 31, 2017 | 15.30 | 15.34 | 15.20 | 15.20 | 1,928,435 | -0.05(-0.31%) |
Mar 30, 2017 | 15.27 | 15.32 | 15.17 | 15.25 | 1,190,926 | -0.02(-0.15%) |
Mar 29, 2017 | 15.27 | 15.41 | 15.24 | 15.27 | 1,182,461 | +0.07(+0.46%) |
Mar 28, 2017 | 15.20 | 15.23 | 15.02 | 15.20 | 1,274,727 | -0.02(-0.15%) |
Mar 27, 2017 | 15.14 | 15.26 | 15.05 | 15.23 | 1,317,568 | +0.02(+0.15%) |
Mar 24, 2017 | 15.18 | 15.34 | 15.13 | 15.20 | 1,532,468 | +0.05(+0.31%) |
Mar 23, 2017 | 15.14 | 15.31 | 15.14 | 15.16 | 1,505,425 | +0.01(+0.05%) |
Mar 22, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 1,325,211 | -0.10(-0.67%) |
Mar 21, 2017 | 15.38 | 15.43 | 15.20 | 15.25 | 1,423,805 | -0.13(-0.87%) |
Mar 20, 2017 | 15.38 | 15.51 | 15.30 | 15.38 | 1,600,509 | -0.01(-0.05%) |
Mar 17, 2017 | 15.27 | 15.46 | 15.27 | 15.39 | 4,292,982 | +0.09(+0.61%) |
Mar 16, 2017 | 15.29 | 15.37 | 15.18 | 15.30 | 1,189,826 | -0.04(-0.26%) |
Mar 15, 2017 | 15.09 | 15.40 | 15.09 | 15.34 | 1,584,367 | +0.23(+1.50%) |
Mar 14, 2017 | 14.95 | 15.14 | 14.83 | 15.11 | 1,743,074 | +0.16(+1.10%) |
Mar 13, 2017 | 15.02 | 15.02 | 14.84 | 14.95 | 1,588,157 | -0.07(-0.47%) |
Mar 10, 2017 | 15.00 | 15.08 | 14.90 | 15.02 | 1,740,819 | +0.07(+0.47%) |
Mar 09, 2017 | 14.99 | 15.01 | 14.88 | 14.95 | 947,223 | -0.02(-0.16%) |
Mar 08, 2017 | 14.79 | 15.04 | 14.78 | 14.97 | 1,264,710 | +0.04(+0.26%) |
Mar 07, 2017 | 14.95 | 15.06 | 14.90 | 14.93 | 724,716 | -0.09(-0.57%) |
Mar 06, 2017 | 15.01 | 15.09 | 14.87 | 15.02 | 1,199,949 | -0.02(-0.16%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.93 | 15.04 | 882,917 | -0.05(-0.31%) |
Mar 02, 2017 | 15.05 | 15.19 | 15.03 | 15.09 | 952,072 | -0.02(-0.16%) |