Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.83 | 15.90 | 15.68 | 15.79 | 33,287 | +0.15(+0.96%) |
May 30, 2017 | 15.54 | 15.69 | 15.54 | 15.63 | 12,946 | -0.22(-1.42%) |
May 26, 2017 | 15.54 | 15.86 | 15.54 | 15.86 | 25,758 | +0.32(+2.06%) |
May 25, 2017 | 15.51 | 15.55 | 15.45 | 15.54 | 20,385 | -0.12(-0.77%) |
May 24, 2017 | 15.26 | 15.68 | 15.26 | 15.66 | 25,220 | -0.14(-0.89%) |
May 23, 2017 | 15.97 | 16.16 | 15.77 | 15.80 | 30,188 | -0.34(-2.11%) |
May 22, 2017 | 15.54 | 16.16 | 15.54 | 16.14 | 24,942 | +0.46(+2.93%) |
May 19, 2017 | 15.18 | 15.72 | 15.18 | 15.68 | 14,777 | +0.14(+0.90%) |
May 18, 2017 | 15.66 | 15.68 | 15.48 | 15.54 | 9,550 | -0.44(-2.75%) |
May 17, 2017 | 15.88 | 16.04 | 15.88 | 15.98 | 37,147 | +0.89(+5.90%) |
May 16, 2017 | 15.18 | 15.22 | 14.93 | 15.09 | 58,585 | -0.09(-0.59%) |
May 15, 2017 | 15.28 | 15.33 | 15.18 | 15.18 | 10,263 | -0.25(-1.62%) |
May 12, 2017 | 15.43 | 15.49 | 15.35 | 15.43 | 17,017 | +0.38(+2.49%) |
May 11, 2017 | 14.64 | 15.10 | 14.64 | 15.05 | 18,277 | +0.19(+1.28%) |
May 10, 2017 | 14.91 | 14.93 | 14.79 | 14.87 | 29,623 | +0.49(+3.41%) |
May 09, 2017 | 14.40 | 14.55 | 14.33 | 14.38 | 17,027 | -0.15(-1.07%) |
May 08, 2017 | 14.59 | 14.59 | 14.39 | 14.53 | 51,004 | -0.53(-3.52%) |
May 05, 2017 | 14.78 | 15.11 | 14.74 | 15.06 | 52,213 | -0.04(-0.26%) |
May 04, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 24,467 | -0.29(-1.88%) |
May 03, 2017 | 15.55 | 15.79 | 15.37 | 15.39 | 15,769 | -0.45(-2.84%) |
May 02, 2017 | 15.82 | 15.84 | 15.71 | 15.84 | 115,540 | +0.18(+1.15%) |
May 01, 2017 | 15.90 | 15.95 | 15.53 | 15.66 | 14,377 | -0.33(-2.06%) |
Apr 28, 2017 | 15.88 | 15.99 | 15.88 | 15.99 | 9,560 | -0.31(-1.90%) |
Apr 27, 2017 | 16.50 | 16.64 | 16.30 | 16.30 | 14,311 | -0.59(-3.49%) |
Apr 26, 2017 | 16.80 | 16.89 | 16.63 | 16.89 | 12,928 | -0.45(-2.60%) |
Apr 25, 2017 | 17.75 | 17.75 | 17.23 | 17.34 | 22,898 | -0.61(-3.40%) |
Apr 24, 2017 | 17.75 | 17.95 | 17.69 | 17.95 | 23,022 | +0.03(+0.15%) |
Apr 21, 2017 | 17.70 | 18.00 | 17.56 | 17.92 | 8,775 | +0.07(+0.41%) |
Apr 20, 2017 | 17.60 | 17.85 | 17.60 | 17.85 | 20,393 | +0.23(+1.31%) |
Apr 19, 2017 | 17.60 | 18.17 | 17.60 | 17.62 | 10,845 | -0.63(-3.48%) |
Apr 18, 2017 | 17.91 | 18.27 | 17.91 | 18.25 | 23,105 | -0.68(-3.57%) |
Apr 17, 2017 | 18.56 | 19.51 | 18.56 | 18.93 | 30,861 | -0.11(-0.55%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.70 | 19.04 | 7,183 | +0.03(+0.16%) |
Apr 12, 2017 | 18.41 | 19.10 | 18.41 | 19.00 | 27,431 | +0.07(+0.40%) |
Apr 11, 2017 | 18.40 | 19.10 | 18.40 | 18.93 | 31,249 | +0.49(+2.66%) |
Apr 10, 2017 | 18.40 | 18.46 | 18.30 | 18.44 | 18,327 | +0.34(+1.88%) |
Apr 07, 2017 | 18.04 | 18.72 | 17.99 | 18.10 | 19,508 | +0.15(+0.84%) |
Apr 06, 2017 | 18.09 | 18.09 | 17.85 | 17.95 | 14,196 | +0.06(+0.34%) |
Apr 05, 2017 | 17.80 | 17.91 | 17.61 | 17.89 | 32,972 | +0.07(+0.38%) |
Apr 04, 2017 | 17.62 | 17.85 | 17.62 | 17.82 | 14,513 | +0.32(+1.84%) |
Apr 03, 2017 | 16.50 | 17.50 | 16.50 | 17.50 | 22,830 | +0.19(+1.10%) |
Mar 31, 2017 | 17.24 | 17.39 | 17.10 | 17.31 | 13,494 | +0.12(+0.70%) |
Mar 30, 2017 | 17.09 | 17.29 | 16.91 | 17.19 | 50,576 | -0.27(-1.55%) |
Mar 29, 2017 | 17.32 | 17.50 | 17.32 | 17.46 | 20,361 | +0.32(+1.87%) |
Mar 28, 2017 | 17.51 | 17.51 | 17.12 | 17.14 | 35,061 | -0.56(-3.16%) |
Mar 27, 2017 | 17.75 | 17.75 | 17.52 | 17.70 | 31,204 | +0.27(+1.55%) |
Mar 24, 2017 | 17.39 | 17.47 | 17.38 | 17.43 | 7,129 | +0.05(+0.29%) |
Mar 23, 2017 | 17.48 | 17.48 | 17.20 | 17.38 | 13,507 | -0.22(-1.25%) |
Mar 22, 2017 | 17.19 | 17.60 | 17.19 | 17.60 | 13,778 | +0.20(+1.12%) |
Mar 21, 2017 | 17.05 | 17.55 | 17.05 | 17.41 | 14,337 | +0.15(+0.87%) |
Mar 20, 2017 | 17.18 | 17.25 | 17.10 | 17.25 | 24,337 | +0.11(+0.67%) |
Mar 17, 2017 | 17.23 | 17.31 | 17.00 | 17.14 | 11,196 | +0.14(+0.82%) |
Mar 16, 2017 | 17.00 | 17.12 | 16.93 | 17.00 | 41,829 | -0.75(-4.23%) |
Mar 15, 2017 | 16.58 | 17.75 | 16.52 | 17.75 | 62,987 | +1.27(+7.71%) |
Mar 14, 2017 | 16.73 | 16.75 | 16.35 | 16.48 | 24,464 | -0.25(-1.49%) |
Mar 13, 2017 | 16.21 | 16.74 | 16.21 | 16.73 | 37,170 | +0.65(+4.04%) |
Mar 10, 2017 | 15.60 | 16.14 | 15.60 | 16.08 | 12,970 | +0.40(+2.55%) |
Mar 09, 2017 | 15.75 | 15.85 | 15.68 | 15.68 | 10,154 | -0.07(-0.44%) |
Mar 08, 2017 | 15.75 | 15.91 | 15.66 | 15.75 | 19,658 | -0.12(-0.76%) |
Mar 07, 2017 | 15.94 | 16.21 | 15.73 | 15.87 | 27,935 | +0.08(+0.54%) |
Mar 06, 2017 | 16.00 | 16.02 | 15.77 | 15.79 | 35,763 | -0.32(-2.02%) |
Mar 03, 2017 | 15.89 | 16.13 | 15.72 | 16.11 | 18,917 | +0.13(+0.81%) |
Mar 02, 2017 | 16.38 | 16.45 | 15.93 | 15.98 | 26,078 | -0.97(-5.72%) |