Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.31 | 16.49 | 16.18 | 16.41 | 168,541 | +0.13(+0.80%) |
May 30, 2017 | 16.11 | 16.34 | 15.75 | 16.28 | 129,919 | +0.21(+1.31%) |
May 29, 2017 | 16.03 | 16.16 | 16.01 | 16.07 | 43,392 | +0.05(+0.31%) |
May 26, 2017 | 16.08 | 16.17 | 15.91 | 16.02 | 68,050 | -0.02(-0.12%) |
May 25, 2017 | 15.98 | 16.16 | 15.85 | 16.04 | 126,409 | +0.08(+0.50%) |
May 24, 2017 | 15.85 | 15.98 | 15.72 | 15.96 | 98,737 | +0.08(+0.50%) |
May 23, 2017 | 15.73 | 15.94 | 15.58 | 15.88 | 151,290 | +0.25(+1.60%) |
May 19, 2017 | 15.42 | 15.69 | 15.40 | 15.63 | 84,727 | +0.31(+2.02%) |
May 18, 2017 | 15.45 | 15.47 | 15.22 | 15.32 | 171,468 | -0.28(-1.79%) |
May 17, 2017 | 16.00 | 16.09 | 15.46 | 15.60 | 222,459 | -0.36(-2.26%) |
May 16, 2017 | 15.85 | 16.05 | 15.69 | 15.96 | 641,575 | +0.20(+1.27%) |
May 15, 2017 | 15.27 | 15.84 | 15.25 | 15.76 | 582,555 | +0.55(+3.62%) |
May 12, 2017 | 15.42 | 15.45 | 14.94 | 15.21 | 762,996 | -0.23(-1.49%) |
May 11, 2017 | 16.26 | 16.40 | 15.37 | 15.44 | 373,087 | -0.93(-5.68%) |
May 10, 2017 | 15.28 | 16.50 | 15.28 | 16.37 | 924,812 | +0.93(+6.02%) |
May 09, 2017 | 15.42 | 15.75 | 15.24 | 15.44 | 482,153 | +0.08(+0.52%) |
May 08, 2017 | 15.49 | 15.50 | 15.25 | 15.36 | 484,472 | -0.13(-0.84%) |
May 05, 2017 | 15.45 | 15.54 | 15.43 | 15.49 | 112,971 | +0.02(+0.13%) |
May 04, 2017 | 15.66 | 15.69 | 15.43 | 15.47 | 311,424 | -0.22(-1.40%) |
May 03, 2017 | 16.00 | 16.00 | 15.35 | 15.69 | 656,915 | -0.45(-2.79%) |
May 02, 2017 | 16.25 | 16.30 | 16.07 | 16.14 | 364,058 | -0.08(-0.49%) |
May 01, 2017 | 16.01 | 16.33 | 16.00 | 16.22 | 558,792 | -0.22(-1.34%) |
Apr 28, 2017 | 16.13 | 16.45 | 16.07 | 16.44 | 332,748 | +0.38(+2.37%) |
Apr 27, 2017 | 15.95 | 16.12 | 15.86 | 16.06 | 105,866 | +0.07(+0.44%) |
Apr 26, 2017 | 15.39 | 16.06 | 15.37 | 15.99 | 543,824 | +0.56(+3.63%) |
Apr 25, 2017 | 15.51 | 15.64 | 15.25 | 15.43 | 362,128 | -0.12(-0.77%) |
Apr 24, 2017 | 15.41 | 15.63 | 15.41 | 15.55 | 342,019 | +0.13(+0.84%) |
Apr 21, 2017 | 15.33 | 15.62 | 15.33 | 15.42 | 277,453 | +0.07(+0.46%) |
Apr 20, 2017 | 15.35 | 15.48 | 15.28 | 15.35 | 235,635 | -0.01(-0.07%) |
Apr 19, 2017 | 15.13 | 15.51 | 14.51 | 15.36 | 496,009 | -0.24(-1.54%) |
Apr 18, 2017 | 15.34 | 15.67 | 15.29 | 15.60 | 433,453 | +0.22(+1.43%) |
Apr 17, 2017 | 15.03 | 15.51 | 14.99 | 15.38 | 339,612 | +0.27(+1.79%) |
Apr 13, 2017 | 15.09 | 15.26 | 15.04 | 15.11 | 317,710 | -0.12(-0.79%) |
Apr 12, 2017 | 15.52 | 15.61 | 15.16 | 15.23 | 239,529 | -0.28(-1.81%) |
Apr 11, 2017 | 15.42 | 15.51 | 15.22 | 15.51 | 488,665 | +0.05(+0.32%) |
Apr 10, 2017 | 15.53 | 15.64 | 15.42 | 15.46 | 275,001 | -0.06(-0.39%) |
Apr 07, 2017 | 15.87 | 15.87 | 15.43 | 15.52 | 454,142 | -0.56(-3.48%) |
Apr 06, 2017 | 15.19 | 16.08 | 15.01 | 16.08 | 731,629 | +0.77(+5.03%) |
Apr 05, 2017 | 14.28 | 15.36 | 14.22 | 15.31 | 766,586 | +1.11(+7.82%) |
Apr 04, 2017 | 13.87 | 14.30 | 13.87 | 14.20 | 431,682 | +0.32(+2.31%) |
Apr 03, 2017 | 13.80 | 13.94 | 13.73 | 13.88 | 296,483 | +0.17(+1.24%) |
Mar 31, 2017 | 13.50 | 13.78 | 13.43 | 13.71 | 547,578 | +0.17(+1.26%) |
Mar 30, 2017 | 13.66 | 13.68 | 13.49 | 13.54 | 61,996 | -0.12(-0.88%) |
Mar 29, 2017 | 13.58 | 13.89 | 13.56 | 13.66 | 133,377 | +0.10(+0.74%) |
Mar 28, 2017 | 13.57 | 13.65 | 13.49 | 13.56 | 94,924 | -0.02(-0.15%) |
Mar 27, 2017 | 13.39 | 13.58 | 13.10 | 13.58 | 189,923 | +0.19(+1.42%) |
Mar 24, 2017 | 13.50 | 13.57 | 13.21 | 13.39 | 770,130 | -0.03(-0.22%) |
Mar 23, 2017 | 12.91 | 13.55 | 12.91 | 13.42 | 618,184 | +0.52(+4.03%) |
Mar 22, 2017 | 12.83 | 12.90 | 12.61 | 12.90 | 108,666 | +0.06(+0.47%) |
Mar 21, 2017 | 12.84 | 13.16 | 12.74 | 12.84 | 273,526 | +0.16(+1.26%) |
Mar 20, 2017 | 12.75 | 12.89 | 12.68 | 12.68 | 116,311 | -0.14(-1.09%) |
Mar 17, 2017 | 13.04 | 13.10 | 12.76 | 12.82 | 121,059 | -0.21(-1.61%) |
Mar 16, 2017 | 13.11 | 13.16 | 13.00 | 13.03 | 58,728 | -0.03(-0.23%) |
Mar 15, 2017 | 13.06 | 13.16 | 12.95 | 13.06 | 157,741 | +0.03(+0.23%) |
Mar 14, 2017 | 13.10 | 13.24 | 13.03 | 13.03 | 85,254 | -0.07(-0.53%) |
Mar 13, 2017 | 13.05 | 13.17 | 12.96 | 13.10 | 92,810 | +0.02(+0.15%) |
Mar 10, 2017 | 13.13 | 13.16 | 12.99 | 13.08 | 49,082 | -0.01(-0.08%) |
Mar 09, 2017 | 13.02 | 13.11 | 12.93 | 13.09 | 76,825 | +0.12(+0.93%) |
Mar 08, 2017 | 12.90 | 13.02 | 12.57 | 12.97 | 116,022 | +0.08(+0.62%) |
Mar 07, 2017 | 13.11 | 13.16 | 12.88 | 12.89 | 139,281 | -0.11(-0.85%) |
Mar 06, 2017 | 13.49 | 13.61 | 12.97 | 13.00 | 154,495 | -0.43(-3.20%) |
Mar 03, 2017 | 13.46 | 13.58 | 13.20 | 13.43 | 136,411 | +0.04(+0.30%) |
Mar 02, 2017 | 12.50 | 13.56 | 12.50 | 13.39 | 383,269 | -0.18(-1.33%) |