Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.38 | 14.85 | 14.14 | 14.48 | 227,506 | +0.09(+0.60%) |
May 30, 2017 | 15.30 | 15.30 | 14.30 | 14.39 | 400,595 | -0.77(-5.09%) |
May 26, 2017 | 15.21 | 15.36 | 14.96 | 15.17 | 109,222 | +0.06(+0.38%) |
May 25, 2017 | 15.09 | 15.32 | 14.92 | 15.11 | 289,872 | -0.02(-0.13%) |
May 24, 2017 | 15.14 | 15.59 | 14.83 | 15.13 | 217,244 | +0.06(+0.38%) |
May 23, 2017 | 15.41 | 15.55 | 14.45 | 15.07 | 249,502 | -0.31(-2.05%) |
May 22, 2017 | 15.32 | 15.83 | 14.92 | 15.39 | 383,215 | +0.12(+0.81%) |
May 19, 2017 | 14.78 | 15.48 | 14.67 | 15.26 | 210,546 | +0.72(+4.92%) |
May 18, 2017 | 14.76 | 15.02 | 14.32 | 14.55 | 274,461 | -0.22(-1.49%) |
May 17, 2017 | 14.76 | 15.08 | 14.62 | 14.77 | 102,417 | -0.02(-0.13%) |
May 16, 2017 | 14.71 | 15.26 | 14.67 | 14.79 | 354,754 | +0.20(+1.37%) |
May 15, 2017 | 14.37 | 14.85 | 14.33 | 14.58 | 262,184 | +0.39(+2.76%) |
May 12, 2017 | 14.25 | 14.39 | 14.02 | 14.19 | 175,288 | -0.09(-0.60%) |
May 11, 2017 | 14.07 | 14.71 | 13.98 | 14.28 | 255,734 | +0.16(+1.15%) |
May 10, 2017 | 14.08 | 14.59 | 13.99 | 14.12 | 173,498 | -0.05(-0.34%) |
May 09, 2017 | 14.26 | 14.50 | 13.84 | 14.17 | 246,387 | -0.19(-1.33%) |
May 08, 2017 | 13.91 | 14.52 | 13.60 | 14.36 | 135,306 | +0.31(+2.17%) |
May 05, 2017 | 13.85 | 14.43 | 13.76 | 14.05 | 139,696 | +0.14(+1.03%) |
May 04, 2017 | 13.89 | 14.01 | 13.59 | 13.91 | 212,209 | -0.10(-0.68%) |
May 03, 2017 | 14.26 | 14.84 | 13.78 | 14.00 | 231,692 | -0.25(-1.74%) |
May 02, 2017 | 14.41 | 14.95 | 14.16 | 14.25 | 247,854 | -0.15(-1.06%) |
May 01, 2017 | 14.48 | 14.57 | 13.51 | 14.40 | 248,874 | -0.26(-1.76%) |
Apr 28, 2017 | 14.99 | 15.06 | 14.40 | 14.66 | 630,342 | -0.33(-2.23%) |
Apr 27, 2017 | 15.30 | 15.49 | 14.61 | 15.00 | 336,112 | -0.27(-1.75%) |
Apr 26, 2017 | 15.37 | 15.79 | 15.17 | 15.26 | 413,861 | +0.17(+1.14%) |
Apr 25, 2017 | 14.50 | 15.62 | 14.24 | 15.09 | 593,214 | +0.52(+3.53%) |
Apr 24, 2017 | 13.47 | 14.74 | 13.45 | 14.58 | 613,016 | +1.20(+8.99%) |