Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.83 | 16.08 | 15.76 | 16.01 | 23,575 | +0.27(+1.71%) |
May 30, 2017 | 15.94 | 16.00 | 15.71 | 15.74 | 42,475 | -0.23(-1.46%) |
May 26, 2017 | 15.99 | 16.13 | 15.83 | 15.97 | 25,344 | -0.01(-0.06%) |
May 25, 2017 | 16.03 | 16.09 | 15.91 | 15.98 | 37,718 | +0.07(+0.47%) |
May 24, 2017 | 16.06 | 16.21 | 15.82 | 15.91 | 35,203 | -0.15(-0.93%) |
May 23, 2017 | 16.24 | 16.24 | 15.98 | 16.06 | 25,284 | -0.09(-0.58%) |
May 22, 2017 | 15.93 | 16.21 | 15.93 | 16.15 | 24,403 | +0.25(+1.58%) |
May 19, 2017 | 15.81 | 15.91 | 15.68 | 15.90 | 48,797 | +0.09(+0.59%) |
May 18, 2017 | 15.84 | 15.88 | 15.76 | 15.81 | 37,629 | +0.00(+0.00%) |
May 17, 2017 | 15.64 | 15.91 | 15.64 | 15.81 | 47,897 | -0.04(-0.23%) |
May 16, 2017 | 15.97 | 15.97 | 15.72 | 15.84 | 23,663 | -0.13(-0.82%) |
May 15, 2017 | 15.90 | 16.08 | 15.87 | 15.97 | 35,647 | +0.16(+1.00%) |
May 12, 2017 | 15.71 | 15.88 | 15.62 | 15.82 | 30,040 | +0.01(+0.06%) |
May 11, 2017 | 15.75 | 15.84 | 15.71 | 15.81 | 50,909 | -0.02(-0.12%) |
May 10, 2017 | 15.67 | 15.87 | 15.66 | 15.83 | 78,250 | +0.15(+0.94%) |
May 09, 2017 | 15.98 | 15.98 | 15.64 | 15.68 | 33,398 | -0.30(-1.90%) |
May 08, 2017 | 16.17 | 16.28 | 15.89 | 15.98 | 39,656 | -0.16(-0.97%) |
May 05, 2017 | 16.13 | 16.35 | 15.71 | 16.14 | 54,886 | +0.29(+1.80%) |
May 04, 2017 | 16.06 | 16.21 | 15.62 | 15.85 | 63,615 | -0.18(-1.15%) |
May 03, 2017 | 16.05 | 16.21 | 15.93 | 16.04 | 47,426 | -0.28(-1.69%) |
May 02, 2017 | 16.68 | 16.92 | 16.29 | 16.31 | 36,755 | -0.26(-1.56%) |
May 01, 2017 | 16.64 | 16.77 | 16.42 | 16.57 | 59,952 | -0.06(-0.39%) |
Apr 28, 2017 | 17.38 | 17.38 | 16.55 | 16.64 | 63,279 | -0.81(-4.65%) |
Apr 27, 2017 | 18.30 | 18.30 | 17.36 | 17.45 | 29,646 | -0.84(-4.59%) |
Apr 26, 2017 | 18.43 | 18.58 | 18.14 | 18.29 | 66,766 | -0.15(-0.80%) |
Apr 25, 2017 | 18.42 | 18.54 | 18.35 | 18.43 | 32,637 | +0.16(+0.86%) |
Apr 24, 2017 | 18.25 | 18.42 | 18.07 | 18.28 | 44,812 | +0.29(+1.59%) |
Apr 21, 2017 | 17.92 | 18.16 | 17.80 | 17.99 | 46,182 | +0.05(+0.26%) |
Apr 20, 2017 | 18.10 | 18.11 | 17.74 | 17.95 | 46,686 | +0.02(+0.10%) |
Apr 19, 2017 | 18.07 | 18.18 | 17.89 | 17.93 | 50,969 | -0.12(-0.66%) |
Apr 18, 2017 | 17.81 | 18.11 | 17.67 | 18.05 | 43,893 | +0.19(+1.08%) |
Apr 17, 2017 | 17.54 | 17.89 | 17.29 | 17.85 | 43,874 | +0.30(+1.73%) |
Apr 13, 2017 | 17.76 | 17.86 | 17.43 | 17.55 | 25,280 | -0.22(-1.24%) |
Apr 12, 2017 | 18.01 | 18.02 | 17.71 | 17.77 | 29,537 | -0.27(-1.48%) |
Apr 11, 2017 | 17.66 | 18.07 | 17.66 | 18.04 | 32,409 | +0.30(+1.66%) |
Apr 10, 2017 | 17.82 | 17.95 | 17.60 | 17.74 | 46,045 | -0.12(-0.67%) |
Apr 07, 2017 | 17.81 | 17.93 | 17.60 | 17.86 | 30,295 | -0.02(-0.10%) |
Apr 06, 2017 | 17.57 | 17.92 | 17.56 | 17.88 | 39,263 | +0.23(+1.31%) |
Apr 05, 2017 | 18.03 | 18.20 | 17.53 | 17.65 | 75,251 | -0.32(-1.79%) |
Apr 04, 2017 | 17.84 | 18.18 | 17.73 | 17.97 | 139,381 | +0.10(+0.57%) |
Apr 03, 2017 | 17.37 | 18.11 | 17.37 | 17.87 | 141,782 | +0.51(+2.92%) |
Mar 31, 2017 | 17.78 | 17.88 | 17.36 | 17.36 | 156,964 | -0.41(-2.33%) |
Mar 30, 2017 | 17.70 | 17.98 | 17.51 | 17.78 | 75,804 | +0.07(+0.42%) |
Mar 29, 2017 | 17.56 | 17.71 | 17.48 | 17.71 | 21,897 | +0.09(+0.52%) |
Mar 28, 2017 | 17.65 | 17.73 | 17.50 | 17.61 | 38,511 | -0.06(-0.36%) |
Mar 27, 2017 | 17.42 | 17.74 | 17.42 | 17.68 | 21,091 | +0.06(+0.37%) |
Mar 24, 2017 | 17.94 | 18.03 | 17.56 | 17.61 | 84,428 | -0.26(-1.44%) |
Mar 23, 2017 | 17.60 | 17.88 | 17.32 | 17.87 | 85,978 | +0.36(+2.05%) |
Mar 22, 2017 | 17.38 | 17.60 | 17.07 | 17.51 | 72,914 | +0.15(+0.85%) |
Mar 21, 2017 | 17.94 | 17.98 | 17.34 | 17.36 | 45,112 | -0.53(-2.94%) |
Mar 20, 2017 | 17.81 | 17.95 | 17.65 | 17.89 | 40,384 | +0.08(+0.47%) |
Mar 17, 2017 | 17.65 | 17.85 | 17.65 | 17.81 | 71,523 | +0.22(+1.26%) |
Mar 16, 2017 | 17.42 | 17.71 | 17.42 | 17.59 | 29,768 | +0.19(+1.11%) |
Mar 15, 2017 | 17.20 | 17.44 | 17.19 | 17.39 | 20,806 | +0.30(+1.78%) |
Mar 14, 2017 | 17.11 | 17.42 | 17.06 | 17.09 | 29,076 | -0.06(-0.38%) |
Mar 13, 2017 | 17.37 | 17.50 | 16.99 | 17.15 | 31,607 | -0.24(-1.38%) |
Mar 10, 2017 | 17.32 | 17.57 | 17.07 | 17.39 | 40,758 | +0.13(+0.75%) |
Mar 09, 2017 | 17.49 | 17.65 | 17.13 | 17.26 | 33,120 | -0.16(-0.90%) |
Mar 08, 2017 | 17.71 | 17.72 | 17.14 | 17.42 | 41,968 | -0.25(-1.41%) |
Mar 07, 2017 | 17.29 | 17.73 | 17.12 | 17.67 | 65,303 | +0.39(+2.24%) |
Mar 06, 2017 | 18.23 | 18.23 | 17.24 | 17.28 | 44,424 | -1.14(-6.20%) |
Mar 03, 2017 | 18.11 | 18.54 | 17.77 | 18.42 | 88,457 | -0.27(-1.43%) |
Mar 02, 2017 | 19.44 | 19.45 | 18.54 | 18.69 | 30,620 | -0.77(-3.93%) |