Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.62 | 15.62 | 15.30 | 15.46 | 65,838 | -0.13(-0.82%) |
May 30, 2017 | 15.63 | 15.65 | 15.37 | 15.59 | 50,603 | -0.18(-1.12%) |
May 26, 2017 | 15.74 | 15.81 | 15.48 | 15.77 | 45,380 | +0.01(+0.06%) |
May 25, 2017 | 15.89 | 15.89 | 15.59 | 15.76 | 37,181 | -0.05(-0.31%) |
May 24, 2017 | 15.82 | 15.90 | 15.66 | 15.81 | 47,382 | +0.08(+0.50%) |
May 23, 2017 | 15.72 | 15.87 | 15.48 | 15.73 | 84,784 | +0.08(+0.50%) |
May 22, 2017 | 15.61 | 15.83 | 15.43 | 15.65 | 70,694 | +0.11(+0.70%) |
May 19, 2017 | 15.53 | 15.87 | 15.39 | 15.54 | 134,129 | -0.03(-0.19%) |
May 18, 2017 | 15.62 | 15.82 | 15.32 | 15.57 | 154,525 | +0.21(+1.34%) |
May 17, 2017 | 15.48 | 15.68 | 15.12 | 15.36 | 86,289 | -0.58(-3.64%) |
May 16, 2017 | 16.15 | 16.15 | 15.73 | 15.94 | 70,925 | -0.12(-0.73%) |
May 15, 2017 | 15.93 | 16.14 | 15.87 | 16.06 | 23,103 | +0.22(+1.36%) |
May 12, 2017 | 15.89 | 16.10 | 15.56 | 15.85 | 39,658 | -0.15(-0.92%) |
May 11, 2017 | 16.08 | 16.16 | 15.85 | 15.99 | 53,307 | -0.22(-1.33%) |
May 10, 2017 | 16.33 | 16.37 | 16.01 | 16.21 | 77,319 | +0.00(+0.00%) |
May 09, 2017 | 16.40 | 16.56 | 16.01 | 16.21 | 90,794 | -0.20(-1.20%) |
May 08, 2017 | 16.38 | 16.49 | 16.14 | 16.41 | 72,236 | +0.05(+0.30%) |
May 05, 2017 | 16.40 | 16.58 | 16.14 | 16.36 | 51,018 | +0.04(+0.24%) |
May 04, 2017 | 16.54 | 16.54 | 16.18 | 16.32 | 34,091 | -0.05(-0.30%) |
May 03, 2017 | 16.00 | 16.52 | 16.00 | 16.37 | 89,516 | +0.20(+1.22%) |
May 02, 2017 | 16.42 | 16.62 | 16.05 | 16.17 | 97,388 | -0.21(-1.26%) |
May 01, 2017 | 16.32 | 16.51 | 16.03 | 16.38 | 79,814 | +0.24(+1.46%) |
Apr 28, 2017 | 16.88 | 17.31 | 16.10 | 16.14 | 137,971 | -0.91(-5.36%) |
Apr 27, 2017 | 17.36 | 17.49 | 16.97 | 17.05 | 63,120 | -0.30(-1.75%) |
Apr 26, 2017 | 16.98 | 17.49 | 16.98 | 17.36 | 84,575 | +0.27(+1.61%) |
Apr 25, 2017 | 17.27 | 16.95 | 17.08 | 128,979 | +0.24(+1.40%) | |
Apr 24, 2017 | 17.09 | 17.25 | 16.79 | 16.85 | 80,046 | +0.22(+1.30%) |
Apr 21, 2017 | 16.36 | 16.72 | 15.80 | 16.63 | 87,388 | +0.25(+1.56%) |
Apr 20, 2017 | 16.34 | 16.53 | 16.08 | 16.38 | 107,569 | +0.33(+2.08%) |
Apr 19, 2017 | 16.13 | 16.29 | 15.98 | 16.05 | 81,177 | +0.18(+1.11%) |
Apr 18, 2017 | 15.77 | 15.97 | 15.65 | 15.87 | 75,575 | -0.07(-0.43%) |
Apr 17, 2017 | 15.80 | 15.99 | 15.68 | 15.94 | 87,522 | +0.17(+1.06%) |
Apr 13, 2017 | 16.13 | 16.23 | 15.74 | 15.77 | 65,665 | -0.47(-2.90%) |
Apr 12, 2017 | 16.50 | 16.58 | 16.08 | 16.24 | 127,646 | -0.30(-1.84%) |
Apr 11, 2017 | 16.21 | 16.64 | 16.15 | 16.55 | 127,293 | +0.28(+1.75%) |
Apr 10, 2017 | 16.43 | 16.50 | 16.07 | 16.26 | 104,017 | -0.01(-0.06%) |
Apr 07, 2017 | 16.00 | 16.38 | 15.88 | 16.27 | 95,181 | +0.19(+1.16%) |
Apr 06, 2017 | 15.87 | 16.12 | 15.73 | 16.08 | 56,988 | +0.22(+1.36%) |
Apr 05, 2017 | 16.50 | 16.65 | 15.81 | 15.87 | 115,532 | -0.51(-3.11%) |
Apr 04, 2017 | 16.35 | 16.39 | 16.15 | 16.38 | 60,516 | +0.00(+0.00%) |
Apr 03, 2017 | 16.48 | 16.59 | 16.21 | 16.38 | 94,637 | -0.08(-0.48%) |
Mar 31, 2017 | 16.40 | 16.68 | 16.22 | 16.46 | 156,478 | +0.04(+0.24%) |
Mar 30, 2017 | 15.89 | 16.45 | 15.75 | 16.42 | 76,613 | +0.55(+3.46%) |
Mar 29, 2017 | 15.94 | 16.06 | 15.82 | 15.87 | 45,312 | -0.13(-0.80%) |
Mar 28, 2017 | 15.70 | 16.07 | 15.53 | 16.00 | 117,054 | +0.16(+0.99%) |
Mar 27, 2017 | 15.34 | 15.88 | 15.22 | 15.84 | 57,939 | +0.14(+0.87%) |
Mar 24, 2017 | 15.70 | 15.85 | 15.58 | 15.70 | 95,646 | +0.03(+0.19%) |
Mar 23, 2017 | 15.44 | 15.88 | 15.37 | 15.67 | 84,709 | +0.22(+1.39%) |
Mar 22, 2017 | 15.72 | 15.82 | 15.34 | 15.46 | 116,484 | -0.39(-2.47%) |
Mar 21, 2017 | 16.58 | 16.58 | 15.85 | 15.85 | 202,073 | -0.72(-4.37%) |
Mar 20, 2017 | 16.98 | 16.98 | 16.46 | 16.57 | 85,315 | -0.43(-2.53%) |
Mar 17, 2017 | 16.55 | 17.07 | 16.41 | 17.01 | 288,129 | +0.33(+2.00%) |
Mar 16, 2017 | 16.33 | 16.69 | 16.26 | 16.67 | 66,881 | +0.12(+0.71%) |
Mar 15, 2017 | 16.63 | 16.77 | 16.51 | 16.55 | 70,002 | -0.06(-0.35%) |
Mar 14, 2017 | 16.51 | 16.65 | 16.34 | 16.61 | 90,375 | +0.06(+0.36%) |
Mar 13, 2017 | 16.37 | 16.57 | 16.31 | 16.55 | 67,042 | +0.21(+1.26%) |
Mar 10, 2017 | 17.24 | 17.24 | 16.09 | 16.35 | 168,043 | +0.05(+0.30%) |
Mar 09, 2017 | 16.12 | 16.55 | 16.12 | 16.30 | 55,831 | +0.08(+0.48%) |
Mar 08, 2017 | 16.78 | 16.81 | 16.16 | 16.22 | 123,296 | -0.42(-2.53%) |
Mar 07, 2017 | 16.76 | 16.95 | 16.60 | 16.64 | 42,276 | -0.17(-0.99%) |
Mar 06, 2017 | 16.85 | 16.91 | 16.57 | 16.81 | 55,752 | -0.24(-1.44%) |
Mar 03, 2017 | 16.95 | 17.07 | 16.74 | 17.05 | 77,166 | +0.15(+0.87%) |
Mar 02, 2017 | 17.32 | 17.32 | 16.88 | 16.91 | 63,714 | -0.39(-2.27%) |