Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.80 | 15.80 | 15.67 | 15.72 | 9,418 | +0.07(+0.45%) |
May 30, 2017 | 15.62 | 15.67 | 15.62 | 15.65 | 3,871 | -0.03(-0.19%) |
May 26, 2017 | 15.56 | 15.69 | 15.55 | 15.68 | 23,535 | -0.03(-0.19%) |
May 25, 2017 | 15.77 | 15.77 | 15.67 | 15.71 | 54,719 | +0.06(+0.38%) |
May 24, 2017 | 15.51 | 15.65 | 15.51 | 15.65 | 4,673 | +0.12(+0.77%) |
May 23, 2017 | 15.37 | 15.60 | 15.37 | 15.53 | 2,777 | +0.24(+1.57%) |
May 22, 2017 | 15.35 | 15.35 | 15.22 | 15.29 | 7,129 | -0.19(-1.23%) |
May 19, 2017 | 15.39 | 15.48 | 15.39 | 15.48 | 2,309 | +0.33(+2.18%) |
May 18, 2017 | 15.06 | 15.25 | 15.06 | 15.15 | 8,148 | -0.26(-1.69%) |
May 17, 2017 | 15.50 | 15.50 | 15.41 | 15.41 | 2,284 | -0.49(-3.08%) |
May 16, 2017 | 15.85 | 15.93 | 15.81 | 15.90 | 9,937 | +0.36(+2.32%) |
May 15, 2017 | 15.50 | 15.55 | 15.50 | 15.54 | 3,356 | +0.14(+0.94%) |
May 12, 2017 | 15.30 | 15.41 | 15.30 | 15.39 | 3,317 | -0.43(-2.69%) |
May 11, 2017 | 15.74 | 15.82 | 15.59 | 15.82 | 3,986 | +0.09(+0.56%) |
May 10, 2017 | 15.59 | 15.73 | 15.57 | 15.73 | 6,288 | +0.10(+0.62%) |
May 09, 2017 | 15.65 | 15.65 | 15.63 | 15.63 | 1,313 | -0.12(-0.79%) |
May 08, 2017 | 15.75 | 15.78 | 15.74 | 15.76 | 10,011 | -0.38(-2.35%) |
May 05, 2017 | 15.88 | 16.14 | 15.88 | 16.14 | 8,119 | +0.05(+0.31%) |
May 04, 2017 | 16.08 | 16.12 | 16.02 | 16.09 | 5,942 | +0.00(+0.00%) |
May 03, 2017 | 16.11 | 16.11 | 16.01 | 16.09 | 9,595 | -0.21(-1.29%) |
May 02, 2017 | 16.18 | 16.30 | 16.18 | 16.30 | 4,721 | +0.13(+0.80%) |
May 01, 2017 | 16.21 | 16.21 | 16.07 | 16.17 | 4,091 | +0.17(+1.06%) |
Apr 28, 2017 | 15.95 | 16.00 | 15.95 | 16.00 | 1,948 | -0.12(-0.74%) |
Apr 27, 2017 | 16.12 | 16.12 | 16.00 | 16.12 | 2,077 | +0.00(+0.00%) |
Apr 26, 2017 | 16.10 | 16.12 | 16.05 | 16.12 | 1,535 | +0.09(+0.56%) |
Apr 25, 2017 | 15.86 | 16.04 | 15.86 | 16.03 | 12,071 | +0.42(+2.69%) |
Apr 24, 2017 | 15.27 | 15.65 | 15.27 | 15.61 | 13,489 | +1.03(+7.06%) |
Apr 21, 2017 | 14.56 | 14.59 | 14.53 | 14.58 | 27,098 | +0.02(+0.14%) |
Apr 20, 2017 | 14.60 | 14.60 | 14.56 | 14.56 | 15,807 | -0.02(-0.12%) |
Apr 19, 2017 | 14.61 | 14.63 | 14.58 | 14.58 | 3,525 | +0.06(+0.40%) |
Apr 18, 2017 | 14.56 | 14.56 | 14.45 | 14.52 | 9,705 | -0.40(-2.68%) |
Apr 17, 2017 | 14.90 | 14.94 | 14.89 | 14.92 | 4,098 | +0.21(+1.43%) |
Apr 13, 2017 | 14.80 | 14.80 | 14.70 | 14.71 | 2,784 | -0.32(-2.13%) |
Apr 12, 2017 | 14.94 | 15.03 | 14.94 | 15.03 | 13,798 | +0.15(+1.01%) |
Apr 11, 2017 | 14.84 | 14.88 | 14.84 | 14.88 | 1,061 | +0.15(+1.02%) |
Apr 10, 2017 | 14.77 | 14.78 | 14.73 | 14.73 | 6,377 | +0.04(+0.27%) |
Apr 07, 2017 | 14.60 | 14.71 | 14.60 | 14.69 | 1,676 | +0.13(+0.89%) |
Apr 06, 2017 | 14.64 | 14.64 | 14.56 | 14.56 | 1,689 | -0.05(-0.34%) |
Apr 05, 2017 | 14.75 | 14.75 | 14.59 | 14.61 | 8,976 | -0.01(-0.07%) |
Apr 04, 2017 | 14.55 | 14.65 | 14.55 | 14.62 | 865 | -0.06(-0.41%) |
Apr 03, 2017 | 14.83 | 14.83 | 14.64 | 14.68 | 2,887 | -0.26(-1.75%) |
Mar 31, 2017 | 14.85 | 14.94 | 14.84 | 14.94 | 1,707 | +0.18(+1.23%) |
Mar 30, 2017 | 14.70 | 14.80 | 14.70 | 14.76 | 2,980 | +0.04(+0.24%) |
Mar 29, 2017 | 14.63 | 14.72 | 14.63 | 14.72 | 13,495 | -0.04(-0.24%) |
Mar 28, 2017 | 14.74 | 14.76 | 14.72 | 14.76 | 4,584 | +0.21(+1.44%) |
Mar 27, 2017 | 14.52 | 14.55 | 14.52 | 14.55 | 5,387 | -0.15(-1.03%) |
Mar 24, 2017 | 14.67 | 14.70 | 14.67 | 14.70 | 9,589 | +0.04(+0.31%) |
Mar 23, 2017 | 14.65 | 14.75 | 14.65 | 14.66 | 2,945 | -0.07(-0.50%) |
Mar 22, 2017 | 14.73 | 14.73 | 14.73 | 14.73 | 318 | +0.04(+0.31%) |
Mar 21, 2017 | 15.07 | 15.07 | 14.69 | 14.69 | 2,572 | -0.14(-0.93%) |
Mar 20, 2017 | 14.81 | 14.88 | 14.79 | 14.82 | 3,706 | -0.09(-0.58%) |
Mar 17, 2017 | 14.87 | 14.97 | 14.87 | 14.91 | 8,458 | +0.21(+1.43%) |
Mar 16, 2017 | 14.73 | 14.73 | 14.64 | 14.70 | 7,285 | +0.05(+0.34%) |
Mar 15, 2017 | 14.30 | 14.65 | 14.30 | 14.65 | 7,782 | +0.52(+3.68%) |
Mar 14, 2017 | 14.12 | 14.14 | 14.06 | 14.13 | 2,673 | -0.04(-0.28%) |
Mar 13, 2017 | 14.07 | 14.20 | 14.07 | 14.17 | 8,684 | +0.28(+1.98%) |
Mar 10, 2017 | 13.92 | 13.92 | 13.81 | 13.89 | 1,897 | +0.03(+0.18%) |
Mar 09, 2017 | 13.84 | 13.87 | 13.84 | 13.87 | 2,458 | -0.04(-0.29%) |
Mar 08, 2017 | 13.95 | 13.98 | 13.91 | 13.91 | 7,700 | -0.04(-0.25%) |
Mar 07, 2017 | 13.94 | 13.97 | 13.91 | 13.95 | 4,880 | +0.14(+1.05%) |
Mar 06, 2017 | 13.81 | 13.81 | 13.69 | 13.80 | 26,351 | -0.15(-1.08%) |
Mar 03, 2017 | 13.83 | 13.95 | 13.81 | 13.95 | 7,132 | +0.29(+2.16%) |
Mar 02, 2017 | 13.73 | 13.73 | 13.65 | 13.65 | 18,976 | -0.19(-1.34%) |