Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.35 | 15.40 | 15.20 | 15.25 | 104,633 | +0.00(+0.00%) |
May 30, 2017 | 15.15 | 15.35 | 15.10 | 15.25 | 17,268 | +0.10(+0.66%) |
May 26, 2017 | 15.50 | 15.50 | 15.10 | 15.15 | 14,602 | -0.40(-2.57%) |
May 25, 2017 | 15.60 | 15.75 | 15.30 | 15.55 | 52,224 | +0.05(+0.32%) |
May 24, 2017 | 16.00 | 16.00 | 15.45 | 15.50 | 20,379 | -0.50(-3.12%) |
May 23, 2017 | 16.15 | 16.25 | 15.80 | 16.00 | 104,339 | -0.20(-1.23%) |
May 22, 2017 | 15.80 | 16.35 | 15.80 | 16.20 | 37,936 | +0.35(+2.21%) |
May 19, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 39,330 | +0.20(+1.28%) |
May 18, 2017 | 15.40 | 15.80 | 15.25 | 15.65 | 38,412 | +0.05(+0.32%) |
May 17, 2017 | 15.25 | 15.70 | 15.25 | 15.60 | 50,800 | +0.00(+0.00%) |
May 16, 2017 | 16.25 | 16.25 | 15.45 | 15.60 | 28,235 | -0.50(-3.11%) |
May 15, 2017 | 15.85 | 16.30 | 15.55 | 16.10 | 27,498 | +0.25(+1.58%) |
May 12, 2017 | 15.95 | 16.15 | 15.80 | 15.85 | 27,119 | -0.15(-0.94%) |
May 11, 2017 | 15.60 | 16.15 | 15.55 | 16.00 | 72,490 | +0.25(+1.59%) |
May 10, 2017 | 15.30 | 16.00 | 15.10 | 15.75 | 82,681 | +0.50(+3.28%) |
May 09, 2017 | 14.60 | 15.30 | 14.60 | 15.25 | 47,533 | +0.50(+3.39%) |
May 08, 2017 | 14.75 | 14.80 | 14.50 | 14.75 | 53,977 | -0.15(-1.01%) |
May 05, 2017 | 15.00 | 15.00 | 14.60 | 14.90 | 39,777 | -0.10(-0.67%) |
May 04, 2017 | 15.25 | 15.25 | 14.95 | 15.00 | 27,905 | -0.30(-1.96%) |
May 03, 2017 | 15.45 | 15.60 | 15.15 | 15.30 | 43,833 | -0.20(-1.29%) |
May 02, 2017 | 15.40 | 15.90 | 15.30 | 15.50 | 22,555 | -0.35(-2.21%) |
May 01, 2017 | 15.10 | 15.95 | 15.10 | 15.85 | 29,558 | +0.80(+5.32%) |
Apr 28, 2017 | 15.75 | 15.80 | 15.00 | 15.05 | 49,591 | -0.65(-4.14%) |
Apr 27, 2017 | 15.90 | 15.95 | 15.70 | 15.70 | 26,576 | -0.15(-0.95%) |
Apr 26, 2017 | 15.90 | 15.95 | 15.85 | 15.85 | 33,927 | -0.15(-0.94%) |
Apr 25, 2017 | 15.75 | 16.00 | 15.65 | 16.00 | 33,070 | +0.35(+2.24%) |
Apr 24, 2017 | 14.70 | 15.95 | 14.70 | 15.65 | 44,163 | +1.25(+8.68%) |
Apr 21, 2017 | 14.40 | 14.60 | 14.35 | 14.40 | 218,736 | +0.05(+0.35%) |
Apr 20, 2017 | 14.50 | 14.75 | 14.20 | 14.35 | 129,911 | -0.25(-1.71%) |
Apr 19, 2017 | 14.85 | 14.90 | 14.30 | 14.60 | 56,932 | -0.25(-1.68%) |
Apr 18, 2017 | 14.60 | 15.00 | 14.58 | 14.85 | 15,957 | +0.20(+1.37%) |
Apr 17, 2017 | 14.35 | 14.75 | 14.35 | 14.65 | 30,917 | +0.25(+1.74%) |
Apr 13, 2017 | 14.65 | 14.65 | 14.35 | 14.40 | 27,035 | -0.25(-1.71%) |
Apr 12, 2017 | 15.35 | 15.35 | 14.60 | 14.65 | 24,905 | -0.70(-4.56%) |
Apr 11, 2017 | 15.25 | 15.40 | 15.05 | 15.35 | 24,484 | +0.10(+0.66%) |
Apr 10, 2017 | 15.05 | 15.40 | 14.90 | 15.25 | 64,788 | +0.20(+1.33%) |
Apr 07, 2017 | 14.80 | 15.05 | 14.55 | 15.05 | 108,116 | +0.35(+2.38%) |
Apr 06, 2017 | 13.70 | 14.80 | 13.50 | 14.70 | 149,839 | +1.35(+10.11%) |
Apr 05, 2017 | 13.90 | 13.95 | 13.25 | 13.35 | 86,234 | -0.20(-1.48%) |
Apr 04, 2017 | 13.80 | 13.95 | 13.50 | 13.55 | 37,017 | -0.05(-0.37%) |
Apr 03, 2017 | 13.70 | 13.85 | 13.32 | 13.60 | 43,385 | -0.10(-0.73%) |
Mar 31, 2017 | 13.60 | 13.75 | 13.60 | 13.70 | 27,027 | +0.05(+0.37%) |
Mar 30, 2017 | 13.60 | 13.84 | 13.45 | 13.65 | 25,244 | +0.05(+0.37%) |
Mar 29, 2017 | 13.20 | 13.70 | 13.20 | 13.60 | 36,011 | +0.30(+2.26%) |
Mar 28, 2017 | 13.20 | 13.40 | 13.00 | 13.30 | 70,453 | +0.00(+0.00%) |
Mar 27, 2017 | 13.25 | 13.35 | 12.85 | 13.30 | 15,330 | -0.15(-1.12%) |
Mar 24, 2017 | 13.95 | 13.95 | 13.15 | 13.45 | 29,872 | +0.20(+1.51%) |
Mar 23, 2017 | 13.25 | 13.40 | 13.10 | 13.25 | 11,679 | +0.15(+1.15%) |
Mar 22, 2017 | 13.20 | 13.40 | 12.95 | 13.10 | 25,573 | -0.10(-0.76%) |
Mar 21, 2017 | 13.80 | 13.85 | 13.20 | 13.20 | 35,762 | -0.50(-3.65%) |
Mar 20, 2017 | 14.05 | 14.10 | 13.70 | 13.70 | 18,747 | -0.30(-2.14%) |
Mar 17, 2017 | 13.40 | 14.10 | 13.40 | 14.00 | 145,769 | +0.45(+3.32%) |
Mar 16, 2017 | 13.50 | 13.76 | 13.30 | 13.55 | 159,707 | +0.05(+0.37%) |
Mar 15, 2017 | 13.80 | 13.80 | 13.25 | 13.50 | 36,471 | -0.25(-1.82%) |
Mar 14, 2017 | 13.85 | 13.95 | 13.75 | 13.75 | 17,549 | -0.15(-1.08%) |
Mar 13, 2017 | 13.70 | 14.10 | 13.70 | 13.90 | 48,686 | +0.20(+1.46%) |
Mar 10, 2017 | 13.80 | 13.85 | 13.55 | 13.70 | 32,235 | +0.00(+0.00%) |
Mar 09, 2017 | 13.80 | 13.85 | 13.60 | 13.70 | 36,062 | -0.05(-0.36%) |
Mar 08, 2017 | 13.95 | 14.15 | 13.75 | 13.75 | 32,527 | -0.20(-1.43%) |
Mar 07, 2017 | 13.90 | 14.03 | 13.90 | 13.95 | 29,902 | -0.05(-0.36%) |
Mar 06, 2017 | 14.20 | 14.20 | 13.75 | 14.00 | 72,726 | -0.45(-3.11%) |
Mar 03, 2017 | 14.65 | 15.00 | 13.35 | 14.45 | 28,730 | -0.25(-1.70%) |
Mar 02, 2017 | 15.25 | 15.25 | 13.95 | 14.70 | 54,243 | -1.05(-6.67%) |