Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.72 | 15.96 | 15.57 | 15.77 | 194,902 | +0.07(+0.47%) |
May 30, 2017 | 15.73 | 15.91 | 15.61 | 15.69 | 611,018 | +0.00(+0.00%) |
May 26, 2017 | 15.31 | 15.80 | 15.31 | 15.69 | 351,116 | +0.35(+2.27%) |
May 25, 2017 | 15.15 | 15.62 | 15.15 | 15.35 | 266,544 | +0.19(+1.27%) |
May 24, 2017 | 15.16 | 15.30 | 15.06 | 15.15 | 193,133 | +0.13(+0.86%) |
May 23, 2017 | 15.18 | 15.18 | 14.79 | 15.02 | 521,095 | -0.17(-1.15%) |
May 22, 2017 | 15.52 | 15.52 | 15.00 | 15.20 | 189,542 | -0.27(-1.72%) |
May 19, 2017 | 15.35 | 15.78 | 15.07 | 15.46 | 132,001 | +0.16(+1.02%) |
May 18, 2017 | 15.68 | 15.69 | 14.79 | 15.31 | 270,492 | -0.32(-2.07%) |
May 17, 2017 | 15.75 | 15.97 | 15.56 | 15.63 | 82,016 | -0.34(-2.12%) |
May 16, 2017 | 16.29 | 16.34 | 15.78 | 15.97 | 1,659,727 | -0.20(-1.24%) |
May 15, 2017 | 15.70 | 16.24 | 15.70 | 16.17 | 315,580 | +0.56(+3.58%) |
May 12, 2017 | 15.73 | 15.80 | 15.53 | 15.61 | 381,801 | +0.00(+0.00%) |
May 11, 2017 | 15.56 | 16.07 | 15.47 | 15.61 | 115,010 | +0.11(+0.71%) |
May 10, 2017 | 15.38 | 15.60 | 15.28 | 15.50 | 117,091 | +0.04(+0.24%) |
May 09, 2017 | 15.29 | 15.59 | 15.15 | 15.47 | 226,573 | +0.27(+1.75%) |
May 08, 2017 | 15.57 | 15.57 | 15.08 | 15.20 | 239,118 | -0.34(-2.18%) |
May 05, 2017 | 15.46 | 15.64 | 15.40 | 15.54 | 112,509 | +0.00(+0.00%) |
May 04, 2017 | 15.52 | 15.63 | 15.47 | 15.54 | 28,662 | -0.06(-0.41%) |
May 03, 2017 | 15.46 | 15.67 | 15.38 | 15.60 | 85,172 | +0.05(+0.29%) |
May 02, 2017 | 15.41 | 15.66 | 15.35 | 15.56 | 86,309 | +0.21(+1.37%) |
May 01, 2017 | 15.60 | 15.77 | 15.30 | 15.35 | 51,929 | -0.20(-1.30%) |
Apr 28, 2017 | 15.40 | 15.60 | 15.29 | 15.55 | 102,251 | +0.25(+1.61%) |
Apr 27, 2017 | 15.67 | 15.72 | 15.21 | 15.30 | 57,099 | -0.20(-1.30%) |
Apr 26, 2017 | 15.78 | 15.79 | 15.32 | 15.50 | 121,024 | -0.21(-1.34%) |
Apr 25, 2017 | 15.83 | 15.83 | 15.66 | 15.71 | 103,239 | +0.02(+0.12%) |
Apr 24, 2017 | 15.60 | 15.83 | 15.60 | 15.70 | 264,848 | +0.13(+0.82%) |
Apr 21, 2017 | 15.70 | 15.74 | 15.49 | 15.57 | 101,432 | -0.05(-0.35%) |
Apr 20, 2017 | 15.53 | 15.70 | 15.41 | 15.62 | 215,994 | +0.22(+1.43%) |
Apr 19, 2017 | 15.68 | 15.69 | 15.38 | 15.40 | 115,639 | -0.21(-1.35%) |
Apr 18, 2017 | 15.74 | 15.95 | 15.54 | 15.61 | 171,354 | +0.05(+0.35%) |
Apr 17, 2017 | 15.74 | 15.74 | 15.47 | 15.56 | 67,380 | -0.14(-0.87%) |
Apr 13, 2017 | 15.70 | 15.76 | 15.58 | 15.70 | 55,903 | +0.07(+0.47%) |
Apr 12, 2017 | 15.54 | 15.68 | 15.49 | 15.62 | 301,234 | +0.02(+0.12%) |
Apr 11, 2017 | 15.53 | 15.72 | 15.50 | 15.60 | 75,806 | +0.03(+0.18%) |
Apr 10, 2017 | 15.51 | 15.72 | 15.31 | 15.58 | 72,157 | +0.03(+0.18%) |
Apr 07, 2017 | 15.60 | 15.60 | 15.40 | 15.55 | 91,287 | -0.05(-0.35%) |
Apr 06, 2017 | 15.39 | 15.70 | 15.35 | 15.60 | 96,104 | +0.11(+0.71%) |
Apr 05, 2017 | 15.60 | 15.78 | 15.45 | 15.49 | 185,301 | -0.13(-0.82%) |
Apr 04, 2017 | 15.57 | 15.72 | 15.41 | 15.62 | 137,488 | +0.06(+0.41%) |
Apr 03, 2017 | 15.49 | 15.87 | 15.26 | 15.56 | 216,186 | +0.00(+0.00%) |
Mar 31, 2017 | 15.41 | 15.74 | 15.41 | 15.56 | 324,541 | +0.17(+1.13%) |
Mar 30, 2017 | 15.16 | 15.42 | 15.16 | 15.38 | 272,132 | +0.37(+2.44%) |
Mar 29, 2017 | 14.83 | 15.10 | 14.73 | 15.02 | 211,592 | +0.19(+1.30%) |
Mar 28, 2017 | 14.64 | 14.95 | 14.64 | 14.83 | 133,599 | +0.20(+1.38%) |
Mar 27, 2017 | 14.63 | 14.77 | 14.41 | 14.62 | 114,537 | +0.04(+0.25%) |
Mar 24, 2017 | 14.38 | 14.71 | 14.38 | 14.59 | 81,067 | +0.37(+2.57%) |
Mar 23, 2017 | 14.04 | 14.41 | 13.87 | 14.22 | 618,975 | +0.19(+1.37%) |
Mar 22, 2017 | 14.06 | 14.15 | 13.92 | 14.03 | 146,610 | -0.13(-0.90%) |
Mar 21, 2017 | 14.41 | 14.47 | 13.86 | 14.16 | 291,333 | -0.12(-0.83%) |
Mar 20, 2017 | 14.40 | 14.40 | 14.13 | 14.28 | 150,027 | -0.09(-0.64%) |
Mar 17, 2017 | 14.46 | 14.46 | 14.29 | 14.37 | 506,901 | +0.01(+0.06%) |
Mar 16, 2017 | 14.23 | 14.51 | 14.19 | 14.36 | 459,113 | +0.24(+1.68%) |
Mar 15, 2017 | 14.00 | 14.22 | 13.82 | 14.12 | 315,312 | +0.20(+1.45%) |
Mar 14, 2017 | 13.94 | 14.09 | 13.77 | 13.92 | 73,871 | +0.02(+0.13%) |
Mar 13, 2017 | 13.93 | 14.00 | 13.73 | 13.90 | 111,769 | +0.01(+0.07%) |
Mar 10, 2017 | 13.76 | 13.99 | 13.74 | 13.89 | 50,772 | +0.15(+1.07%) |
Mar 09, 2017 | 13.80 | 13.97 | 13.45 | 13.75 | 258,438 | -0.13(-0.92%) |
Mar 08, 2017 | 13.87 | 13.99 | 13.76 | 13.87 | 69,692 | +0.01(+0.07%) |
Mar 07, 2017 | 13.95 | 14.04 | 13.62 | 13.87 | 39,646 | +0.01(+0.07%) |
Mar 06, 2017 | 14.03 | 14.17 | 13.72 | 13.86 | 132,509 | -0.07(-0.53%) |
Mar 03, 2017 | 13.70 | 14.14 | 13.62 | 13.93 | 282,580 | +0.16(+1.13%) |
Mar 02, 2017 | 13.87 | 13.92 | 13.54 | 13.77 | 107,236 | -0.17(-1.25%) |