Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.65 | 15.77 | 15.23 | 15.28 | 16,735 | -0.42(-2.66%) |
May 30, 2017 | 15.84 | 15.84 | 15.65 | 15.69 | 9,774 | -0.29(-1.83%) |
May 26, 2017 | 15.69 | 15.98 | 15.69 | 15.98 | 5,542 | +0.18(+1.16%) |
May 25, 2017 | 16.02 | 16.02 | 15.80 | 15.80 | 4,921 | +0.03(+0.16%) |
May 24, 2017 | 15.86 | 15.94 | 15.73 | 15.78 | 7,073 | -0.13(-0.79%) |
May 23, 2017 | 16.03 | 16.03 | 15.90 | 15.90 | 2,887 | -0.13(-0.78%) |
May 22, 2017 | 16.11 | 16.37 | 16.03 | 16.03 | 6,572 | -0.05(-0.33%) |
May 19, 2017 | 16.44 | 16.61 | 16.08 | 16.08 | 3,400 | -0.32(-1.97%) |
May 18, 2017 | 16.19 | 16.61 | 16.19 | 16.40 | 38,890 | -0.04(-0.25%) |
May 17, 2017 | 16.53 | 16.57 | 16.44 | 16.44 | 10,943 | -0.08(-0.51%) |
May 16, 2017 | 16.36 | 16.69 | 16.32 | 16.53 | 5,418 | +0.17(+1.02%) |
May 15, 2017 | 16.49 | 16.57 | 16.36 | 16.36 | 9,324 | -0.21(-1.26%) |
May 12, 2017 | 16.90 | 16.99 | 16.32 | 16.57 | 10,549 | -0.29(-1.73%) |
May 11, 2017 | 16.52 | 16.99 | 16.52 | 16.86 | 5,255 | +0.17(+1.00%) |
May 10, 2017 | 16.49 | 17.03 | 16.36 | 16.69 | 8,267 | +0.25(+1.53%) |
May 09, 2017 | 16.38 | 17.00 | 16.09 | 16.44 | 16,745 | +0.01(+0.08%) |
May 08, 2017 | 15.75 | 16.46 | 15.71 | 16.43 | 19,200 | +0.76(+4.84%) |
May 05, 2017 | 15.50 | 15.71 | 15.46 | 15.67 | 3,132 | +0.17(+1.07%) |
May 04, 2017 | 15.46 | 15.67 | 15.43 | 15.50 | 5,690 | +0.12(+0.81%) |
May 03, 2017 | 15.63 | 15.63 | 15.30 | 15.38 | 5,972 | +0.08(+0.54%) |
May 02, 2017 | 15.46 | 15.67 | 15.05 | 15.30 | 11,007 | -0.21(-1.34%) |
May 01, 2017 | 15.34 | 15.60 | 15.34 | 15.50 | 10,893 | +0.17(+1.08%) |
Apr 28, 2017 | 15.19 | 15.46 | 15.13 | 15.34 | 15,226 | +0.00(+0.00%) |
Apr 27, 2017 | 15.13 | 15.46 | 15.13 | 15.34 | 2,564 | -0.12(-0.81%) |
Apr 26, 2017 | 15.21 | 15.50 | 15.21 | 15.46 | 9,405 | +0.25(+1.64%) |
Apr 25, 2017 | 15.09 | 15.36 | 15.09 | 15.21 | 13,627 | +0.00(+0.00%) |
Apr 24, 2017 | 15.42 | 15.50 | 14.59 | 15.21 | 25,039 | -0.21(-1.35%) |
Apr 21, 2017 | 15.13 | 15.59 | 15.05 | 15.42 | 8,007 | +0.25(+1.64%) |
Apr 20, 2017 | 14.88 | 15.17 | 14.88 | 15.17 | 1,378 | +0.33(+2.24%) |
Apr 19, 2017 | 14.80 | 15.05 | 14.80 | 14.84 | 6,908 | +0.00(+0.00%) |
Apr 18, 2017 | 14.80 | 15.63 | 14.80 | 14.84 | 6,609 | +0.04(+0.28%) |
Apr 17, 2017 | 15.17 | 15.17 | 14.55 | 14.80 | 16,146 | -0.25(-1.66%) |
Apr 13, 2017 | 15.42 | 15.71 | 14.96 | 15.05 | 6,080 | -0.50(-3.21%) |
Apr 12, 2017 | 16.04 | 16.29 | 14.78 | 15.55 | 18,991 | -0.25(-1.58%) |
Apr 11, 2017 | 15.71 | 15.88 | 15.59 | 15.80 | 6,894 | +0.08(+0.53%) |
Apr 10, 2017 | 15.84 | 16.04 | 15.17 | 15.71 | 31,061 | -0.15(-0.93%) |
Apr 07, 2017 | 15.92 | 16.38 | 15.80 | 15.86 | 9,055 | -0.18(-1.15%) |
Apr 06, 2017 | 16.17 | 16.42 | 15.71 | 16.04 | 9,046 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.46 | 16.17 | 16.21 | 7,225 | -0.04(-0.26%) |
Apr 04, 2017 | 16.42 | 16.63 | 16.25 | 16.25 | 4,039 | -0.25(-1.51%) |
Apr 03, 2017 | 16.75 | 16.92 | 16.28 | 16.50 | 3,923 | -0.04(-0.25%) |
Mar 31, 2017 | 16.42 | 17.08 | 16.42 | 16.54 | 37,989 | -0.04(-0.25%) |
Mar 30, 2017 | 16.67 | 16.88 | 16.21 | 16.59 | 33,358 | -0.12(-0.75%) |
Mar 29, 2017 | 16.67 | 17.25 | 16.59 | 16.71 | 52,222 | +0.08(+0.50%) |
Mar 28, 2017 | 16.29 | 16.88 | 16.25 | 16.63 | 36,059 | +0.08(+0.50%) |
Mar 27, 2017 | 16.21 | 16.79 | 16.21 | 16.54 | 4,672 | +0.05(+0.32%) |
Mar 24, 2017 | 16.34 | 16.59 | 16.34 | 16.49 | 2,056 | -0.26(-1.55%) |
Mar 23, 2017 | 16.54 | 17.17 | 16.54 | 16.75 | 4,711 | +0.12(+0.75%) |
Mar 22, 2017 | 16.63 | 17.37 | 16.63 | 16.63 | 5,232 | -0.08(-0.50%) |
Mar 21, 2017 | 16.83 | 17.25 | 16.42 | 16.71 | 7,971 | -0.25(-1.47%) |
Mar 20, 2017 | 16.71 | 17.20 | 16.07 | 16.96 | 18,707 | +0.25(+1.49%) |
Mar 17, 2017 | 16.63 | 16.92 | 16.63 | 16.71 | 11,686 | +0.08(+0.50%) |
Mar 16, 2017 | 16.63 | 17.00 | 16.63 | 16.63 | 5,809 | +0.00(+0.00%) |
Mar 15, 2017 | 16.34 | 16.83 | 16.13 | 16.63 | 20,933 | +0.42(+2.56%) |
Mar 14, 2017 | 16.38 | 16.42 | 16.09 | 16.21 | 16,393 | -0.21(-1.27%) |
Mar 13, 2017 | 16.21 | 17.13 | 16.00 | 16.42 | 15,128 | +0.37(+2.33%) |
Mar 10, 2017 | 16.38 | 16.38 | 15.96 | 16.04 | 9,125 | -0.33(-2.03%) |
Mar 09, 2017 | 16.45 | 16.54 | 15.92 | 16.38 | 8,601 | -0.17(-1.01%) |
Mar 08, 2017 | 16.25 | 16.59 | 16.21 | 16.54 | 9,838 | +0.46(+2.84%) |
Mar 07, 2017 | 16.17 | 16.71 | 16.00 | 16.09 | 11,905 | +0.00(+0.00%) |
Mar 06, 2017 | 16.09 | 16.61 | 15.92 | 16.09 | 9,875 | -0.12(-0.77%) |
Mar 03, 2017 | 16.21 | 16.29 | 15.82 | 16.21 | 13,531 | -0.04(-0.26%) |
Mar 02, 2017 | 16.13 | 16.34 | 16.13 | 16.25 | 4,678 | -0.21(-1.26%) |