Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.28 | 15.28 | 14.69 | 14.99 | 29,411 | -0.40(-2.60%) |
May 30, 2017 | 15.29 | 15.68 | 14.88 | 15.39 | 30,928 | +0.01(+0.07%) |
May 26, 2017 | 15.51 | 15.61 | 15.32 | 15.38 | 26,276 | -0.15(-0.97%) |
May 25, 2017 | 15.60 | 15.79 | 15.26 | 15.53 | 33,534 | -0.14(-0.89%) |
May 24, 2017 | 15.90 | 16.12 | 15.50 | 15.67 | 23,611 | -0.17(-1.07%) |
May 23, 2017 | 15.45 | 15.90 | 15.45 | 15.84 | 31,526 | +0.58(+3.80%) |
May 22, 2017 | 15.42 | 15.42 | 15.14 | 15.26 | 36,812 | -0.07(-0.46%) |
May 19, 2017 | 15.19 | 15.55 | 14.82 | 15.33 | 36,099 | +0.23(+1.52%) |
May 18, 2017 | 15.00 | 15.37 | 14.93 | 15.10 | 48,556 | +0.07(+0.47%) |
May 17, 2017 | 14.88 | 15.23 | 14.88 | 15.03 | 46,841 | -0.16(-1.05%) |
May 16, 2017 | 15.41 | 15.41 | 15.07 | 15.19 | 29,769 | -0.20(-1.30%) |
May 15, 2017 | 15.82 | 16.00 | 15.28 | 15.39 | 27,669 | -0.24(-1.54%) |
May 12, 2017 | 15.74 | 15.86 | 15.50 | 15.63 | 26,165 | -0.20(-1.26%) |
May 11, 2017 | 16.51 | 16.51 | 15.79 | 15.83 | 21,927 | -0.64(-3.89%) |
May 10, 2017 | 16.50 | 16.52 | 16.13 | 16.47 | 44,151 | +0.05(+0.30%) |
May 09, 2017 | 16.70 | 16.88 | 16.00 | 16.42 | 39,534 | -0.47(-2.78%) |
May 08, 2017 | 15.65 | 16.94 | 15.65 | 16.89 | 55,802 | +1.19(+7.58%) |
May 05, 2017 | 14.46 | 16.16 | 14.25 | 15.70 | 45,979 | +0.90(+6.08%) |
May 04, 2017 | 15.40 | 15.40 | 14.08 | 14.80 | 83,511 | -0.66(-4.27%) |
May 03, 2017 | 15.44 | 15.65 | 15.26 | 15.46 | 70,898 | -0.02(-0.13%) |
May 02, 2017 | 16.33 | 16.64 | 15.35 | 15.48 | 59,671 | -0.91(-5.55%) |
May 01, 2017 | 16.59 | 16.60 | 16.20 | 16.39 | 27,747 | -0.15(-0.91%) |
Apr 28, 2017 | 16.65 | 16.78 | 16.11 | 16.54 | 38,151 | -0.05(-0.30%) |
Apr 27, 2017 | 16.77 | 17.04 | 16.41 | 16.59 | 34,614 | -0.25(-1.48%) |
Apr 26, 2017 | 16.60 | 17.00 | 16.60 | 16.84 | 53,080 | +0.23(+1.38%) |
Apr 25, 2017 | 15.96 | 16.76 | 15.80 | 16.61 | 33,601 | +0.76(+4.79%) |
Apr 24, 2017 | 15.63 | 16.04 | 15.32 | 15.85 | 39,461 | +0.57(+3.73%) |
Apr 21, 2017 | 15.03 | 15.63 | 14.96 | 15.28 | 43,395 | +0.20(+1.33%) |
Apr 20, 2017 | 15.38 | 15.44 | 14.99 | 15.08 | 44,352 | -0.25(-1.63%) |
Apr 19, 2017 | 15.38 | 15.45 | 14.99 | 15.33 | 44,228 | +0.03(+0.20%) |
Apr 18, 2017 | 15.46 | 15.46 | 15.07 | 15.30 | 23,151 | -0.21(-1.35%) |
Apr 17, 2017 | 15.07 | 15.65 | 14.90 | 15.51 | 48,340 | +0.56(+3.75%) |
Apr 13, 2017 | 15.06 | 15.21 | 14.80 | 14.95 | 32,713 | -0.10(-0.66%) |
Apr 12, 2017 | 15.38 | 15.56 | 14.95 | 15.05 | 19,207 | -0.29(-1.89%) |
Apr 11, 2017 | 15.23 | 15.48 | 14.93 | 15.34 | 34,896 | +0.12(+0.79%) |
Apr 10, 2017 | 15.38 | 15.66 | 15.12 | 15.22 | 30,660 | -0.07(-0.46%) |
Apr 07, 2017 | 15.68 | 15.80 | 15.20 | 15.29 | 31,342 | -0.23(-1.48%) |
Apr 06, 2017 | 14.69 | 15.72 | 14.66 | 15.52 | 41,212 | +0.92(+6.30%) |
Apr 05, 2017 | 15.50 | 15.62 | 14.52 | 14.60 | 53,879 | -0.70(-4.58%) |
Apr 04, 2017 | 15.33 | 15.67 | 15.01 | 15.30 | 35,597 | +0.02(+0.13%) |
Apr 03, 2017 | 16.36 | 16.36 | 15.28 | 15.28 | 44,920 | -0.95(-5.85%) |
Mar 31, 2017 | 15.98 | 16.28 | 15.85 | 16.23 | 58,402 | +0.17(+1.06%) |
Mar 30, 2017 | 15.94 | 16.06 | 15.39 | 16.06 | 68,850 | +0.07(+0.44%) |
Mar 29, 2017 | 15.52 | 16.12 | 15.52 | 15.99 | 64,177 | +0.35(+2.24%) |
Mar 28, 2017 | 15.02 | 15.65 | 14.74 | 15.64 | 53,369 | +0.53(+3.51%) |
Mar 27, 2017 | 14.68 | 15.17 | 14.21 | 15.11 | 53,072 | +0.02(+0.13%) |
Mar 24, 2017 | 14.86 | 15.42 | 14.70 | 15.09 | 37,909 | +0.17(+1.14%) |
Mar 23, 2017 | 14.30 | 14.93 | 14.16 | 14.92 | 32,421 | +0.50(+3.47%) |
Mar 22, 2017 | 14.95 | 15.02 | 14.15 | 14.42 | 49,463 | -0.65(-4.31%) |
Mar 21, 2017 | 15.66 | 15.66 | 14.88 | 15.07 | 35,326 | -0.53(-3.40%) |
Mar 20, 2017 | 15.73 | 15.73 | 15.12 | 15.60 | 55,929 | -0.01(-0.06%) |
Mar 17, 2017 | 15.70 | 15.90 | 15.26 | 15.61 | 175,620 | +0.05(+0.32%) |
Mar 16, 2017 | 15.64 | 15.64 | 15.11 | 15.56 | 51,295 | +0.06(+0.39%) |
Mar 15, 2017 | 14.94 | 15.63 | 14.69 | 15.50 | 73,604 | +0.71(+4.80%) |
Mar 14, 2017 | 14.54 | 14.87 | 14.14 | 14.79 | 72,873 | +0.10(+0.68%) |
Mar 13, 2017 | 14.61 | 14.82 | 14.16 | 14.69 | 51,018 | +0.12(+0.82%) |
Mar 10, 2017 | 14.29 | 14.74 | 13.82 | 14.57 | 68,937 | +0.49(+3.48%) |
Mar 09, 2017 | 14.23 | 14.30 | 13.80 | 14.08 | 50,064 | -0.25(-1.74%) |
Mar 08, 2017 | 14.81 | 14.90 | 14.26 | 14.33 | 45,822 | -0.38(-2.58%) |
Mar 07, 2017 | 15.25 | 15.38 | 14.61 | 14.71 | 45,806 | -0.50(-3.29%) |
Mar 06, 2017 | 15.31 | 15.43 | 14.56 | 15.21 | 72,295 | -0.28(-1.81%) |
Mar 03, 2017 | 15.90 | 15.97 | 15.14 | 15.49 | 70,667 | -0.41(-2.58%) |
Mar 02, 2017 | 16.47 | 16.62 | 15.84 | 15.90 | 47,655 | -0.74(-4.45%) |