Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.38 | 16.41 | 16.31 | 16.34 | 63,669 | -0.11(-0.67%) |
May 30, 2017 | 16.50 | 16.50 | 16.43 | 16.45 | 39,375 | -0.25(-1.53%) |
May 26, 2017 | 16.61 | 16.72 | 16.61 | 16.70 | 37,161 | -0.09(-0.51%) |
May 25, 2017 | 16.74 | 16.82 | 16.74 | 16.79 | 48,254 | -0.08(-0.47%) |
May 24, 2017 | 16.56 | 16.87 | 16.56 | 16.87 | 44,278 | +0.11(+0.63%) |
May 23, 2017 | 16.99 | 16.99 | 16.73 | 16.77 | 220,813 | -0.01(-0.06%) |
May 22, 2017 | 16.52 | 16.82 | 16.52 | 16.77 | 37,702 | +0.29(+1.76%) |
May 19, 2017 | 16.45 | 16.57 | 16.45 | 16.48 | 63,918 | +0.16(+0.95%) |
May 18, 2017 | 16.43 | 16.43 | 16.26 | 16.33 | 42,869 | +0.14(+0.84%) |
May 17, 2017 | 16.27 | 16.31 | 16.18 | 16.19 | 61,673 | -0.22(-1.35%) |
May 16, 2017 | 16.46 | 16.46 | 16.40 | 16.41 | 97,517 | +0.06(+0.37%) |
May 15, 2017 | 16.33 | 16.39 | 16.33 | 16.36 | 39,332 | +0.24(+1.49%) |
May 12, 2017 | 16.08 | 16.14 | 16.08 | 16.11 | 24,285 | -0.08(-0.46%) |
May 11, 2017 | 16.16 | 16.23 | 16.14 | 16.19 | 930,915 | -0.24(-1.46%) |
May 10, 2017 | 16.53 | 16.53 | 16.41 | 16.43 | 212,381 | +0.06(+0.37%) |
May 09, 2017 | 16.36 | 16.43 | 16.32 | 16.37 | 153,577 | +0.21(+1.33%) |
May 08, 2017 | 16.12 | 16.23 | 16.06 | 16.16 | 188,859 | -0.40(-2.45%) |
May 05, 2017 | 16.30 | 16.56 | 16.25 | 16.56 | 165,605 | +0.93(+5.95%) |
May 04, 2017 | 15.65 | 15.66 | 15.55 | 15.63 | 83,965 | -0.21(-1.29%) |
May 03, 2017 | 15.99 | 16.17 | 15.81 | 15.84 | 97,616 | -0.16(-1.03%) |
May 02, 2017 | 15.93 | 16.03 | 15.93 | 16.00 | 42,394 | -0.02(-0.16%) |
May 01, 2017 | 16.01 | 16.09 | 15.95 | 16.02 | 70,155 | +0.21(+1.36%) |
Apr 28, 2017 | 15.80 | 15.81 | 15.74 | 15.81 | 39,106 | +0.08(+0.48%) |
Apr 27, 2017 | 15.73 | 15.81 | 15.70 | 15.73 | 60,305 | -0.13(-0.85%) |
Apr 26, 2017 | 15.84 | 15.89 | 15.84 | 15.87 | 52,694 | -0.06(-0.38%) |
Apr 25, 2017 | 15.95 | 15.97 | 15.89 | 15.93 | 135,292 | +0.00(+0.00%) |
Apr 24, 2017 | 15.94 | 16.00 | 15.93 | 15.93 | 50,854 | +0.00(+0.00%) |
Apr 21, 2017 | 15.97 | 15.97 | 15.90 | 15.93 | 43,838 | -0.08(-0.50%) |
Apr 20, 2017 | 16.01 | 16.05 | 16.01 | 16.01 | 72,703 | +0.56(+3.59%) |
Apr 19, 2017 | 15.59 | 15.59 | 15.44 | 15.46 | 81,081 | +0.39(+2.56%) |
Apr 18, 2017 | 15.09 | 15.11 | 15.04 | 15.07 | 195,581 | -0.67(-4.23%) |
Apr 17, 2017 | 15.60 | 15.76 | 15.60 | 15.73 | 117,390 | +0.06(+0.38%) |
Apr 13, 2017 | 15.73 | 15.80 | 15.62 | 15.68 | 175,727 | -0.30(-1.91%) |
Apr 12, 2017 | 15.83 | 16.06 | 15.81 | 15.98 | 266,364 | -1.34(-7.74%) |
Apr 11, 2017 | 17.25 | 17.37 | 17.23 | 17.32 | 388,885 | +0.21(+1.23%) |
Apr 10, 2017 | 17.12 | 17.19 | 17.10 | 17.11 | 64,802 | +0.01(+0.06%) |
Apr 07, 2017 | 17.14 | 17.15 | 17.08 | 17.10 | 77,519 | -0.11(-0.64%) |
Apr 06, 2017 | 17.29 | 17.32 | 17.21 | 17.21 | 88,398 | -0.26(-1.49%) |
Apr 05, 2017 | 17.60 | 17.60 | 17.47 | 17.47 | 100,544 | -0.18(-0.99%) |
Apr 04, 2017 | 17.74 | 17.74 | 17.59 | 17.64 | 82,078 | -0.12(-0.65%) |
Apr 03, 2017 | 17.75 | 17.89 | 17.72 | 17.76 | 51,052 | +0.03(+0.14%) |
Mar 31, 2017 | 17.71 | 17.75 | 17.71 | 17.73 | 47,641 | +0.09(+0.54%) |
Mar 30, 2017 | 17.71 | 17.71 | 17.60 | 17.64 | 35,357 | +0.03(+0.17%) |
Mar 29, 2017 | 17.50 | 17.63 | 17.46 | 17.61 | 47,684 | +0.07(+0.38%) |
Mar 28, 2017 | 17.56 | 17.56 | 17.38 | 17.54 | 62,786 | +0.17(+0.97%) |
Mar 27, 2017 | 17.32 | 17.44 | 17.32 | 17.38 | 65,651 | +0.02(+0.09%) |
Mar 24, 2017 | 17.30 | 17.45 | 17.26 | 17.36 | 69,684 | +0.12(+0.73%) |
Mar 23, 2017 | 17.19 | 17.47 | 17.19 | 17.23 | 73,452 | -0.20(-1.15%) |
Mar 22, 2017 | 17.50 | 17.55 | 17.35 | 17.43 | 58,931 | -0.20(-1.11%) |
Mar 21, 2017 | 17.61 | 18.03 | 17.61 | 17.63 | 34,483 | -0.29(-1.59%) |
Mar 20, 2017 | 18.07 | 18.15 | 17.87 | 17.91 | 87,475 | -0.32(-1.75%) |
Mar 17, 2017 | 18.26 | 18.27 | 18.18 | 18.23 | 37,131 | -0.01(-0.05%) |
Mar 16, 2017 | 18.15 | 18.27 | 18.15 | 18.25 | 83,760 | +0.14(+0.75%) |
Mar 15, 2017 | 17.56 | 18.11 | 17.56 | 18.11 | 73,192 | +0.56(+3.19%) |
Mar 14, 2017 | 17.66 | 17.66 | 17.48 | 17.55 | 67,122 | -0.03(-0.17%) |
Mar 13, 2017 | 17.60 | 17.69 | 17.50 | 17.58 | 86,345 | +0.15(+0.89%) |
Mar 10, 2017 | 17.28 | 17.50 | 17.28 | 17.43 | 61,241 | +0.09(+0.49%) |
Mar 09, 2017 | 17.50 | 17.50 | 17.32 | 17.34 | 66,699 | -0.18(-1.04%) |
Mar 08, 2017 | 17.58 | 17.72 | 17.52 | 17.52 | 71,738 | -0.09(-0.50%) |
Mar 07, 2017 | 17.73 | 17.73 | 17.52 | 17.61 | 70,543 | +0.09(+0.49%) |
Mar 06, 2017 | 17.50 | 17.60 | 17.50 | 17.52 | 93,298 | +0.22(+1.27%) |
Mar 03, 2017 | 17.49 | 17.49 | 17.28 | 17.30 | 815,657 | +0.09(+0.49%) |
Mar 02, 2017 | 17.45 | 17.45 | 17.22 | 17.22 | 142,701 | -0.68(-3.80%) |