Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.42 | 15.42 | 15.09 | 15.17 | 209,362 | -0.18(-1.19%) |
May 30, 2017 | 15.15 | 15.46 | 15.01 | 15.35 | 157,623 | +0.21(+1.37%) |
May 26, 2017 | 15.17 | 15.26 | 15.01 | 15.14 | 173,420 | -0.02(-0.16%) |
May 25, 2017 | 15.32 | 15.47 | 15.08 | 15.17 | 170,950 | -0.07(-0.43%) |
May 24, 2017 | 15.25 | 15.37 | 15.06 | 15.23 | 225,970 | +0.05(+0.33%) |
May 23, 2017 | 15.08 | 15.31 | 14.89 | 15.18 | 151,930 | +0.20(+1.33%) |
May 22, 2017 | 15.04 | 15.11 | 14.81 | 14.99 | 155,133 | +0.05(+0.33%) |
May 19, 2017 | 15.01 | 15.14 | 14.92 | 14.94 | 136,102 | -0.07(-0.50%) |
May 18, 2017 | 15.14 | 15.25 | 14.85 | 15.01 | 233,836 | -0.17(-1.14%) |
May 17, 2017 | 15.93 | 15.74 | 15.18 | 15.18 | 231,745 | -0.74(-4.68%) |
May 16, 2017 | 15.83 | 15.94 | 15.61 | 15.93 | 217,362 | +0.12(+0.79%) |
May 15, 2017 | 15.56 | 15.85 | 15.44 | 15.80 | 249,982 | +0.37(+2.41%) |
May 12, 2017 | 15.36 | 15.50 | 15.14 | 15.43 | 356,937 | -0.02(-0.11%) |
May 11, 2017 | 15.18 | 15.51 | 14.89 | 15.45 | 302,080 | +0.21(+1.36%) |
May 10, 2017 | 15.32 | 15.33 | 15.16 | 15.24 | 370,433 | -0.14(-0.91%) |
May 09, 2017 | 15.65 | 15.76 | 15.31 | 15.38 | 284,081 | -0.33(-2.11%) |
May 08, 2017 | 15.76 | 15.82 | 15.48 | 15.71 | 378,490 | -0.05(-0.32%) |
May 05, 2017 | 15.91 | 16.43 | 15.53 | 15.76 | 472,102 | +0.55(+3.59%) |
May 04, 2017 | 15.81 | 15.96 | 15.12 | 15.22 | 305,579 | -0.48(-3.06%) |
May 03, 2017 | 17.21 | 17.21 | 15.69 | 15.70 | 442,189 | -1.80(-10.31%) |
May 02, 2017 | 17.92 | 18.46 | 17.36 | 17.50 | 194,860 | -0.62(-3.42%) |
May 01, 2017 | 17.96 | 18.16 | 17.72 | 18.12 | 223,320 | +0.32(+1.81%) |
Apr 28, 2017 | 18.30 | 18.30 | 17.76 | 17.80 | 157,824 | -0.47(-2.58%) |
Apr 27, 2017 | 18.53 | 18.55 | 18.11 | 18.27 | 141,422 | -0.11(-0.58%) |
Apr 26, 2017 | 17.80 | 18.64 | 17.78 | 18.38 | 269,035 | +0.57(+3.21%) |
Apr 25, 2017 | 17.36 | 17.81 | 17.35 | 17.81 | 184,967 | +0.60(+3.51%) |
Apr 24, 2017 | 17.16 | 17.42 | 17.16 | 17.20 | 175,893 | +0.18(+1.07%) |
Apr 21, 2017 | 16.98 | 17.06 | 16.85 | 17.02 | 236,417 | +0.06(+0.34%) |
Apr 20, 2017 | 17.06 | 17.17 | 16.85 | 16.96 | 277,968 | +0.09(+0.54%) |
Apr 19, 2017 | 17.10 | 17.24 | 16.81 | 16.87 | 193,656 | -0.10(-0.59%) |
Apr 18, 2017 | 16.85 | 17.01 | 16.47 | 16.97 | 138,943 | +0.12(+0.74%) |
Apr 17, 2017 | 16.72 | 16.86 | 16.58 | 16.85 | 145,607 | +0.28(+1.70%) |
Apr 13, 2017 | 16.92 | 16.96 | 16.48 | 16.57 | 106,373 | -0.30(-1.77%) |
Apr 12, 2017 | 18.01 | 18.01 | 16.79 | 16.86 | 224,488 | -1.00(-5.60%) |
Apr 11, 2017 | 17.66 | 17.97 | 17.46 | 17.87 | 442,179 | +0.22(+1.27%) |
Apr 10, 2017 | 17.44 | 17.76 | 17.30 | 17.64 | 305,293 | +0.15(+0.85%) |
Apr 07, 2017 | 17.48 | 17.63 | 17.44 | 17.49 | 214,930 | +0.02(+0.14%) |
Apr 06, 2017 | 17.17 | 17.48 | 17.12 | 17.47 | 143,523 | +0.31(+1.78%) |
Apr 05, 2017 | 17.29 | 17.50 | 17.13 | 17.16 | 234,886 | -0.11(-0.62%) |
Apr 04, 2017 | 17.24 | 17.54 | 17.20 | 17.27 | 186,183 | -0.05(-0.29%) |
Apr 03, 2017 | 17.96 | 18.08 | 17.29 | 17.32 | 293,243 | -0.67(-3.73%) |
Mar 31, 2017 | 17.69 | 18.11 | 17.57 | 17.99 | 352,533 | +0.26(+1.49%) |
Mar 30, 2017 | 17.34 | 17.75 | 17.34 | 17.72 | 244,065 | +0.42(+2.44%) |
Mar 29, 2017 | 17.43 | 17.52 | 17.20 | 17.30 | 207,156 | -0.20(-1.13%) |
Mar 28, 2017 | 17.51 | 17.53 | 17.32 | 17.50 | 205,913 | -0.08(-0.47%) |
Mar 27, 2017 | 17.45 | 17.62 | 17.34 | 17.58 | 218,739 | -0.07(-0.42%) |
Mar 24, 2017 | 18.00 | 18.03 | 17.42 | 17.66 | 160,138 | -0.32(-1.78%) |
Mar 23, 2017 | 17.57 | 17.99 | 17.34 | 17.98 | 161,226 | +0.37(+2.10%) |
Mar 22, 2017 | 17.60 | 17.76 | 17.46 | 17.61 | 171,769 | -0.09(-0.51%) |
Mar 21, 2017 | 18.15 | 18.23 | 17.63 | 17.70 | 139,605 | -0.39(-2.18%) |
Mar 20, 2017 | 18.21 | 18.21 | 17.98 | 18.09 | 119,667 | -0.06(-0.32%) |
Mar 17, 2017 | 17.96 | 18.18 | 17.85 | 18.15 | 376,384 | +0.21(+1.15%) |
Mar 16, 2017 | 17.90 | 18.06 | 17.83 | 17.94 | 105,602 | +0.07(+0.41%) |
Mar 15, 2017 | 17.53 | 17.93 | 17.43 | 17.87 | 152,849 | +0.45(+2.60%) |
Mar 14, 2017 | 17.29 | 17.55 | 17.25 | 17.42 | 112,638 | -0.02(-0.14%) |
Mar 13, 2017 | 17.23 | 17.57 | 17.17 | 17.44 | 110,780 | +0.22(+1.29%) |
Mar 10, 2017 | 17.29 | 17.44 | 17.11 | 17.22 | 160,216 | +0.07(+0.38%) |
Mar 09, 2017 | 17.56 | 17.61 | 17.11 | 17.15 | 104,611 | -0.39(-2.25%) |
Mar 08, 2017 | 17.66 | 17.79 | 17.54 | 17.55 | 126,978 | +0.02(+0.14%) |
Mar 07, 2017 | 17.82 | 17.82 | 17.51 | 17.52 | 106,396 | -0.33(-1.84%) |
Mar 06, 2017 | 18.11 | 18.18 | 17.80 | 17.85 | 105,897 | -0.43(-2.34%) |
Mar 03, 2017 | 18.29 | 18.49 | 18.14 | 18.28 | 159,507 | -0.05(-0.27%) |
Mar 02, 2017 | 18.42 | 18.61 | 18.31 | 18.33 | 114,484 | -0.03(-0.18%) |