Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.04 | 14.04 | 13.88 | 13.92 | 56,080 | -0.29(-2.08%) |
May 30, 2017 | 14.20 | 14.24 | 14.15 | 14.21 | 81,272 | -0.29(-1.97%) |
May 26, 2017 | 14.42 | 14.55 | 14.38 | 14.50 | 16,134 | -0.06(-0.41%) |
May 25, 2017 | 14.67 | 14.67 | 14.48 | 14.56 | 101,116 | -0.28(-1.91%) |
May 24, 2017 | 14.74 | 14.85 | 14.74 | 14.84 | 19,952 | +0.09(+0.60%) |
May 23, 2017 | 14.73 | 14.77 | 14.72 | 14.76 | 28,950 | +0.15(+0.99%) |
May 22, 2017 | 14.64 | 14.69 | 14.60 | 14.61 | 15,222 | +0.04(+0.26%) |
May 19, 2017 | 14.69 | 14.69 | 14.55 | 14.57 | 16,269 | -0.03(-0.19%) |
May 18, 2017 | 14.55 | 14.65 | 14.51 | 14.60 | 53,520 | -0.03(-0.21%) |
May 17, 2017 | 14.73 | 14.74 | 14.60 | 14.63 | 25,584 | -0.15(-1.01%) |
May 16, 2017 | 14.78 | 14.88 | 14.76 | 14.78 | 25,890 | -0.22(-1.47%) |
May 15, 2017 | 14.88 | 15.01 | 14.88 | 15.00 | 33,242 | +0.38(+2.56%) |
May 12, 2017 | 14.63 | 14.63 | 14.52 | 14.62 | 13,503 | -0.24(-1.61%) |
May 11, 2017 | 14.90 | 14.90 | 14.78 | 14.87 | 17,465 | -0.05(-0.37%) |
May 10, 2017 | 14.84 | 14.94 | 14.81 | 14.92 | 136,282 | -0.10(-0.63%) |
May 09, 2017 | 14.99 | 15.11 | 14.97 | 15.02 | 21,614 | +0.03(+0.17%) |
May 08, 2017 | 15.00 | 15.09 | 14.92 | 14.99 | 45,815 | +0.05(+0.33%) |
May 05, 2017 | 14.76 | 14.99 | 14.74 | 14.94 | 110,211 | +0.14(+0.95%) |
May 04, 2017 | 14.84 | 14.91 | 14.75 | 14.80 | 112,566 | -0.33(-2.18%) |
May 03, 2017 | 15.16 | 15.22 | 15.12 | 15.13 | 23,879 | -0.28(-1.82%) |
May 02, 2017 | 15.54 | 15.54 | 15.32 | 15.41 | 8,391 | -0.06(-0.39%) |
May 01, 2017 | 15.34 | 15.48 | 15.34 | 15.47 | 43,127 | +0.08(+0.52%) |
Apr 28, 2017 | 15.43 | 15.46 | 15.35 | 15.39 | 19,444 | +0.03(+0.16%) |
Apr 27, 2017 | 15.28 | 15.42 | 15.22 | 15.37 | 24,886 | -0.24(-1.57%) |
Apr 26, 2017 | 15.44 | 15.76 | 15.41 | 15.61 | 65,325 | -0.13(-0.83%) |
Apr 25, 2017 | 15.65 | 15.78 | 15.62 | 15.74 | 19,178 | +0.25(+1.61%) |
Apr 24, 2017 | 15.32 | 15.50 | 15.32 | 15.49 | 40,364 | +0.49(+3.27%) |
Apr 21, 2017 | 15.20 | 15.22 | 14.90 | 15.00 | 30,797 | -0.26(-1.70%) |
Apr 20, 2017 | 15.14 | 15.31 | 15.14 | 15.26 | 10,905 | +0.12(+0.76%) |
Apr 19, 2017 | 15.27 | 15.31 | 15.10 | 15.14 | 18,828 | -0.11(-0.72%) |
Apr 18, 2017 | 15.36 | 15.37 | 15.21 | 15.26 | 18,897 | -0.50(-3.20%) |
Apr 17, 2017 | 15.55 | 15.83 | 15.52 | 15.76 | 75,046 | +0.21(+1.35%) |
Apr 13, 2017 | 15.53 | 15.61 | 15.52 | 15.55 | 38,888 | -0.07(-0.48%) |
Apr 12, 2017 | 15.76 | 15.76 | 15.52 | 15.62 | 16,034 | -0.18(-1.13%) |
Apr 11, 2017 | 15.87 | 15.89 | 15.79 | 15.80 | 9,607 | +0.07(+0.47%) |
Apr 10, 2017 | 15.70 | 15.78 | 15.64 | 15.73 | 32,974 | -0.11(-0.69%) |
Apr 07, 2017 | 15.74 | 15.93 | 15.74 | 15.84 | 8,898 | -0.31(-1.90%) |
Apr 06, 2017 | 16.12 | 16.27 | 16.12 | 16.15 | 40,202 | -0.04(-0.27%) |
Apr 05, 2017 | 16.27 | 16.34 | 16.18 | 16.19 | 45,890 | +0.16(+1.00%) |
Apr 04, 2017 | 16.02 | 16.05 | 15.97 | 16.03 | 29,254 | +0.22(+1.36%) |
Apr 03, 2017 | 15.89 | 15.94 | 15.78 | 15.81 | 48,116 | +0.12(+0.80%) |
Mar 31, 2017 | 15.69 | 15.78 | 15.69 | 15.69 | 46,648 | -0.17(-1.07%) |
Mar 30, 2017 | 15.94 | 15.97 | 15.83 | 15.86 | 69,888 | +0.09(+0.57%) |
Mar 29, 2017 | 15.80 | 15.85 | 15.69 | 15.77 | 21,592 | +0.12(+0.77%) |
Mar 28, 2017 | 15.74 | 15.76 | 15.65 | 15.65 | 24,193 | -0.04(-0.25%) |
Mar 27, 2017 | 15.61 | 15.74 | 15.58 | 15.69 | 42,419 | -0.22(-1.38%) |
Mar 24, 2017 | 16.06 | 16.12 | 15.91 | 15.91 | 34,512 | -0.03(-0.19%) |
Mar 23, 2017 | 15.86 | 15.97 | 15.84 | 15.94 | 19,601 | +0.01(+0.06%) |
Mar 22, 2017 | 15.77 | 15.96 | 15.70 | 15.93 | 15,415 | +0.14(+0.89%) |
Mar 21, 2017 | 15.87 | 15.99 | 15.73 | 15.79 | 29,225 | +0.08(+0.51%) |
Mar 20, 2017 | 15.74 | 15.77 | 15.66 | 15.71 | 33,941 | -0.32(-2.00%) |
Mar 17, 2017 | 15.98 | 16.03 | 15.80 | 16.03 | 26,329 | +0.39(+2.49%) |
Mar 16, 2017 | 15.61 | 15.72 | 15.57 | 15.64 | 55,363 | +0.15(+0.97%) |
Mar 15, 2017 | 15.43 | 15.58 | 15.29 | 15.49 | 95,055 | +0.16(+1.04%) |
Mar 14, 2017 | 15.22 | 15.34 | 15.20 | 15.33 | 26,746 | +0.06(+0.39%) |
Mar 13, 2017 | 15.28 | 15.33 | 15.22 | 15.27 | 82,819 | +0.27(+1.80%) |
Mar 10, 2017 | 15.07 | 15.09 | 14.97 | 15.00 | 39,428 | +0.27(+1.83%) |
Mar 09, 2017 | 14.90 | 14.93 | 14.70 | 14.73 | 87,142 | -0.35(-2.33%) |
Mar 08, 2017 | 15.15 | 15.27 | 15.04 | 15.08 | 93,834 | -0.46(-2.98%) |
Mar 07, 2017 | 15.55 | 15.58 | 15.46 | 15.54 | 126,025 | -0.41(-2.57%) |
Mar 06, 2017 | 16.13 | 16.13 | 15.90 | 15.96 | 44,091 | -0.13(-0.84%) |
Mar 03, 2017 | 15.84 | 16.11 | 15.81 | 16.09 | 16,738 | +0.20(+1.26%) |
Mar 02, 2017 | 15.87 | 15.95 | 15.84 | 15.89 | 46,375 | -0.14(-0.87%) |