Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.44 | 15.50 | 15.15 | 15.16 | 21,075 | -0.19(-1.24%) |
May 30, 2017 | 15.40 | 15.50 | 15.31 | 15.35 | 6,827 | -0.05(-0.32%) |
May 29, 2017 | 15.55 | 15.55 | 15.37 | 15.40 | 8,766 | -0.14(-0.90%) |
May 26, 2017 | 15.63 | 15.89 | 15.54 | 15.54 | 27,756 | -0.02(-0.13%) |
May 25, 2017 | 15.50 | 15.75 | 15.49 | 15.56 | 28,957 | +0.14(+0.91%) |
May 24, 2017 | 15.50 | 15.50 | 15.25 | 15.42 | 44,241 | -0.07(-0.45%) |
May 23, 2017 | 15.35 | 15.55 | 15.32 | 15.49 | 27,854 | +0.24(+1.57%) |
May 19, 2017 | 15.28 | 15.43 | 15.25 | 15.25 | 11,485 | +0.07(+0.46%) |
May 18, 2017 | 15.45 | 15.45 | 15.10 | 15.18 | 25,276 | -0.37(-2.38%) |
May 17, 2017 | 15.52 | 15.65 | 15.44 | 15.55 | 12,971 | +0.02(+0.13%) |
May 16, 2017 | 15.76 | 15.77 | 15.44 | 15.53 | 25,380 | -0.19(-1.21%) |
May 15, 2017 | 15.70 | 15.80 | 15.64 | 15.72 | 18,239 | +0.09(+0.58%) |
May 12, 2017 | 15.98 | 15.98 | 15.55 | 15.63 | 18,033 | -0.12(-0.76%) |
May 11, 2017 | 15.75 | 15.81 | 15.68 | 15.75 | 9,651 | +0.05(+0.32%) |
May 10, 2017 | 15.61 | 15.81 | 15.61 | 15.70 | 18,466 | +0.05(+0.32%) |
May 09, 2017 | 15.50 | 15.70 | 15.50 | 15.65 | 22,551 | +0.05(+0.32%) |
May 08, 2017 | 15.38 | 15.60 | 15.38 | 15.60 | 26,733 | +0.24(+1.56%) |
May 05, 2017 | 15.34 | 15.41 | 15.31 | 15.36 | 22,189 | +0.15(+0.99%) |
May 04, 2017 | 15.19 | 15.37 | 15.19 | 15.21 | 37,700 | +0.01(+0.07%) |
May 03, 2017 | 15.15 | 15.21 | 15.08 | 15.20 | 15,088 | +0.12(+0.80%) |
May 02, 2017 | 15.05 | 15.17 | 15.05 | 15.08 | 13,623 | -0.01(-0.07%) |
May 01, 2017 | 15.06 | 15.11 | 15.02 | 15.09 | 12,117 | -0.04(-0.26%) |
Apr 28, 2017 | 15.15 | 15.19 | 15.05 | 15.13 | 14,602 | -0.04(-0.26%) |
Apr 27, 2017 | 15.19 | 15.24 | 15.06 | 15.17 | 14,844 | -0.02(-0.13%) |
Apr 26, 2017 | 15.24 | 15.34 | 15.18 | 15.19 | 14,462 | -0.09(-0.59%) |
Apr 25, 2017 | 15.26 | 15.33 | 15.15 | 15.28 | 31,144 | +0.06(+0.39%) |
Apr 24, 2017 | 15.09 | 15.26 | 15.03 | 15.22 | 35,520 | +0.25(+1.67%) |
Apr 21, 2017 | 15.14 | 15.15 | 14.95 | 14.97 | 34,939 | -0.26(-1.71%) |
Apr 20, 2017 | 14.96 | 15.23 | 14.91 | 15.23 | 22,589 | +0.13(+0.86%) |
Apr 19, 2017 | 15.00 | 15.14 | 14.99 | 15.10 | 7,735 | +0.12(+0.80%) |
Apr 18, 2017 | 14.97 | 15.14 | 14.88 | 14.98 | 32,872 | +0.01(+0.07%) |
Apr 17, 2017 | 15.05 | 15.11 | 14.92 | 14.97 | 28,675 | -0.10(-0.66%) |
Apr 13, 2017 | 15.10 | 15.10 | 15.05 | 15.07 | 12,324 | -0.03(-0.20%) |
Apr 12, 2017 | 15.32 | 15.32 | 15.05 | 15.10 | 18,394 | -0.16(-1.05%) |
Apr 11, 2017 | 15.20 | 15.32 | 15.17 | 15.26 | 15,034 | +0.01(+0.07%) |
Apr 10, 2017 | 15.10 | 15.30 | 15.05 | 15.25 | 20,351 | +0.13(+0.86%) |
Apr 07, 2017 | 15.03 | 15.25 | 15.03 | 15.12 | 14,245 | +0.09(+0.60%) |
Apr 06, 2017 | 15.00 | 15.05 | 14.94 | 15.03 | 9,351 | +0.05(+0.33%) |
Apr 05, 2017 | 14.93 | 15.12 | 14.75 | 14.98 | 45,794 | +0.28(+1.90%) |
Apr 04, 2017 | 14.72 | 14.80 | 14.64 | 14.70 | 13,944 | +0.00(+0.00%) |
Apr 03, 2017 | 14.78 | 14.90 | 14.70 | 14.70 | 11,898 | -0.10(-0.68%) |
Mar 31, 2017 | 14.73 | 14.80 | 14.51 | 14.80 | 22,292 | +0.17(+1.16%) |
Mar 30, 2017 | 14.75 | 14.88 | 14.63 | 14.63 | 17,605 | -0.06(-0.41%) |
Mar 29, 2017 | 14.75 | 14.75 | 14.62 | 14.69 | 21,868 | -0.17(-1.14%) |
Mar 28, 2017 | 14.73 | 14.94 | 14.66 | 14.86 | 39,969 | +0.23(+1.57%) |
Mar 27, 2017 | 14.65 | 14.75 | 14.59 | 14.63 | 29,784 | -0.02(-0.14%) |
Mar 24, 2017 | 14.77 | 14.77 | 14.64 | 14.65 | 23,002 | -0.05(-0.34%) |
Mar 23, 2017 | 14.36 | 14.76 | 14.36 | 14.70 | 50,640 | +0.29(+2.01%) |
Mar 22, 2017 | 14.21 | 14.50 | 14.09 | 14.41 | 35,000 | +0.24(+1.69%) |
Mar 21, 2017 | 14.48 | 14.48 | 14.16 | 14.17 | 25,882 | -0.20(-1.39%) |
Mar 20, 2017 | 14.35 | 14.42 | 14.17 | 14.37 | 19,650 | +0.05(+0.35%) |
Mar 17, 2017 | 14.34 | 14.48 | 14.31 | 14.32 | 27,370 | -0.07(-0.49%) |
Mar 16, 2017 | 14.38 | 14.41 | 14.25 | 14.39 | 34,584 | +0.03(+0.21%) |
Mar 15, 2017 | 14.11 | 14.38 | 14.11 | 14.36 | 15,776 | +0.27(+1.92%) |
Mar 14, 2017 | 14.37 | 14.37 | 14.09 | 14.09 | 35,894 | -0.29(-2.02%) |
Mar 13, 2017 | 14.20 | 14.38 | 14.20 | 14.38 | 10,378 | +0.18(+1.27%) |
Mar 10, 2017 | 14.31 | 14.38 | 14.20 | 14.20 | 25,626 | -0.13(-0.91%) |
Mar 09, 2017 | 14.43 | 14.56 | 14.28 | 14.33 | 18,623 | -0.06(-0.42%) |
Mar 08, 2017 | 14.60 | 14.60 | 14.30 | 14.39 | 13,955 | -0.21(-1.44%) |
Mar 07, 2017 | 14.66 | 14.72 | 14.57 | 14.60 | 23,085 | -0.03(-0.21%) |
Mar 06, 2017 | 14.79 | 14.79 | 14.51 | 14.63 | 17,893 | -0.15(-1.01%) |
Mar 03, 2017 | 14.84 | 14.84 | 14.67 | 14.78 | 9,119 | -0.02(-0.14%) |
Mar 02, 2017 | 14.87 | 14.95 | 14.75 | 14.80 | 38,814 | -0.08(-0.54%) |