Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.75 | 16.80 | 16.22 | 16.27 | 88,511 | -0.34(-2.03%) |
May 30, 2017 | 16.61 | 16.75 | 16.46 | 16.61 | 56,316 | +0.00(+0.00%) |
May 26, 2017 | 16.51 | 16.80 | 16.51 | 16.61 | 177,017 | -0.10(-0.58%) |
May 25, 2017 | 16.66 | 16.95 | 16.37 | 16.71 | 98,439 | +0.00(+0.00%) |
May 24, 2017 | 16.80 | 17.00 | 16.42 | 16.71 | 86,384 | -0.10(-0.57%) |
May 23, 2017 | 16.95 | 17.04 | 16.71 | 16.80 | 79,763 | -0.05(-0.29%) |
May 22, 2017 | 16.66 | 17.19 | 16.66 | 16.85 | 105,234 | +0.14(+0.87%) |
May 19, 2017 | 16.66 | 17.09 | 16.66 | 16.71 | 61,523 | +0.05(+0.29%) |
May 18, 2017 | 16.90 | 17.04 | 16.56 | 16.66 | 70,757 | -0.24(-1.43%) |
May 17, 2017 | 17.04 | 16.95 | 16.71 | 16.90 | 123,078 | -0.14(-0.85%) |
May 16, 2017 | 16.95 | 17.07 | 16.80 | 17.04 | 129,200 | +0.05(+0.28%) |
May 15, 2017 | 17.00 | 17.19 | 16.80 | 17.00 | 100,585 | +0.10(+0.57%) |
May 12, 2017 | 16.85 | 16.95 | 16.75 | 16.90 | 67,125 | +0.00(+0.00%) |
May 11, 2017 | 16.75 | 16.95 | 16.51 | 16.90 | 86,900 | +0.10(+0.57%) |
May 10, 2017 | 16.75 | 16.90 | 16.71 | 16.80 | 45,429 | -0.05(-0.29%) |
May 09, 2017 | 16.80 | 17.09 | 16.71 | 16.85 | 104,426 | +0.00(+0.00%) |
May 08, 2017 | 17.19 | 17.24 | 16.66 | 16.85 | 109,459 | -0.29(-1.69%) |
May 05, 2017 | 15.21 | 17.24 | 15.11 | 17.14 | 252,752 | +1.93(+12.70%) |
May 04, 2017 | 15.40 | 15.55 | 14.68 | 15.21 | 124,850 | -0.24(-1.56%) |
May 03, 2017 | 15.79 | 15.79 | 15.26 | 15.45 | 110,763 | -0.24(-1.54%) |
May 02, 2017 | 16.08 | 16.18 | 15.55 | 15.69 | 128,500 | -0.34(-2.11%) |
May 01, 2017 | 16.27 | 16.37 | 15.98 | 16.03 | 122,188 | -0.14(-0.90%) |
Apr 28, 2017 | 16.56 | 16.56 | 16.13 | 16.18 | 94,125 | -0.34(-2.05%) |
Apr 27, 2017 | 16.90 | 17.00 | 16.44 | 16.51 | 82,222 | -0.39(-2.29%) |
Apr 26, 2017 | 16.71 | 17.01 | 16.61 | 16.90 | 133,764 | +0.10(+0.57%) |
Apr 25, 2017 | 16.71 | 17.04 | 16.51 | 16.80 | 84,280 | +0.34(+2.05%) |
Apr 24, 2017 | 16.66 | 17.00 | 16.42 | 16.46 | 101,503 | +0.29(+1.79%) |
Apr 21, 2017 | 16.22 | 16.22 | 15.79 | 16.18 | 93,268 | -0.14(-0.89%) |
Apr 20, 2017 | 16.18 | 16.32 | 15.98 | 16.32 | 76,958 | +0.29(+1.81%) |
Apr 19, 2017 | 16.32 | 16.42 | 15.93 | 16.03 | 62,648 | -0.14(-0.90%) |
Apr 18, 2017 | 16.08 | 16.32 | 16.05 | 16.18 | 69,038 | +0.00(+0.00%) |
Apr 17, 2017 | 16.42 | 16.51 | 15.93 | 16.18 | 75,469 | -0.14(-0.89%) |
Apr 13, 2017 | 16.18 | 16.46 | 16.18 | 16.32 | 140,387 | +0.05(+0.30%) |
Apr 12, 2017 | 16.51 | 16.60 | 15.84 | 16.27 | 154,582 | -0.34(-2.03%) |
Apr 11, 2017 | 16.61 | 16.85 | 16.32 | 16.61 | 114,443 | -0.05(-0.29%) |
Apr 10, 2017 | 16.90 | 16.90 | 16.13 | 16.66 | 160,496 | -0.24(-1.43%) |
Apr 07, 2017 | 16.18 | 17.04 | 16.13 | 16.90 | 166,987 | +0.63(+3.86%) |
Apr 06, 2017 | 16.22 | 16.56 | 15.79 | 16.27 | 130,679 | +0.05(+0.30%) |
Apr 05, 2017 | 16.03 | 17.38 | 15.98 | 16.22 | 450,071 | +0.97(+6.33%) |
Apr 04, 2017 | 14.92 | 15.61 | 14.92 | 15.26 | 115,985 | +0.10(+0.64%) |
Apr 03, 2017 | 15.98 | 15.98 | 15.11 | 15.16 | 104,253 | -0.87(-5.42%) |
Mar 31, 2017 | 15.31 | 16.32 | 15.26 | 16.03 | 179,575 | +0.72(+4.73%) |
Mar 30, 2017 | 14.97 | 15.45 | 14.97 | 15.31 | 89,100 | +0.29(+1.93%) |
Mar 29, 2017 | 15.45 | 15.60 | 14.97 | 15.02 | 71,971 | -0.47(-3.02%) |
Mar 28, 2017 | 15.39 | 15.63 | 15.24 | 15.48 | 74,954 | +0.00(+0.00%) |
Mar 27, 2017 | 15.05 | 15.63 | 15.00 | 15.48 | 58,077 | +0.24(+1.58%) |
Mar 24, 2017 | 15.39 | 15.63 | 14.95 | 15.24 | 106,351 | -0.19(-1.25%) |
Mar 23, 2017 | 15.20 | 15.63 | 15.20 | 15.44 | 119,062 | +0.19(+1.27%) |
Mar 22, 2017 | 14.52 | 15.29 | 14.50 | 15.24 | 158,671 | +0.72(+4.98%) |
Mar 21, 2017 | 15.24 | 15.24 | 14.38 | 14.52 | 124,285 | -0.68(-4.44%) |
Mar 20, 2017 | 15.00 | 15.24 | 14.62 | 15.20 | 118,228 | +0.10(+0.64%) |
Mar 17, 2017 | 14.91 | 15.20 | 14.76 | 15.10 | 238,764 | +0.29(+1.95%) |
Mar 16, 2017 | 14.76 | 14.95 | 14.62 | 14.81 | 100,073 | +0.10(+0.66%) |
Mar 15, 2017 | 15.00 | 15.05 | 14.52 | 14.71 | 96,712 | -0.24(-1.61%) |
Mar 14, 2017 | 14.57 | 15.05 | 14.47 | 14.95 | 76,876 | +0.19(+1.31%) |
Mar 13, 2017 | 15.10 | 14.47 | 14.76 | 118,143 | +0.24(+1.66%) | |
Mar 10, 2017 | 14.81 | 14.88 | 14.47 | 14.52 | 105,133 | -0.14(-0.99%) |
Mar 09, 2017 | 14.47 | 14.86 | 14.47 | 14.66 | 137,148 | +0.10(+0.66%) |
Mar 08, 2017 | 14.95 | 15.20 | 14.52 | 14.57 | 127,346 | -0.29(-1.95%) |
Mar 07, 2017 | 15.20 | 15.34 | 14.18 | 14.86 | 184,408 | -0.34(-2.22%) |
Mar 06, 2017 | 15.29 | 15.63 | 15.12 | 15.20 | 131,812 | -0.29(-1.87%) |
Mar 03, 2017 | 15.92 | 15.97 | 15.29 | 15.48 | 75,328 | -0.43(-2.73%) |
Mar 02, 2017 | 16.16 | 16.21 | 15.73 | 15.92 | 84,727 | -0.29(-1.79%) |