Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.28 | 15.28 | 15.00 | 15.10 | 231,370 | -0.23(-1.53%) |
May 30, 2017 | 15.38 | 15.54 | 15.19 | 15.33 | 368,407 | -0.09(-0.61%) |
May 26, 2017 | 15.42 | 15.52 | 15.28 | 15.42 | 273,498 | -0.14(-0.90%) |
May 25, 2017 | 15.66 | 15.72 | 15.34 | 15.56 | 403,751 | +0.00(+0.00%) |
May 24, 2017 | 15.61 | 15.71 | 15.42 | 15.56 | 90,450 | +0.00(+0.00%) |
May 23, 2017 | 15.56 | 15.61 | 15.38 | 15.56 | 115,657 | +0.09(+0.61%) |
May 22, 2017 | 15.38 | 15.52 | 15.24 | 15.47 | 186,084 | +0.14(+0.92%) |
May 19, 2017 | 15.19 | 15.38 | 15.10 | 15.33 | 184,328 | +0.14(+0.93%) |
May 18, 2017 | 15.05 | 15.28 | 15.00 | 15.19 | 194,541 | +0.09(+0.62%) |
May 17, 2017 | 15.24 | 15.28 | 15.00 | 15.10 | 177,255 | -0.28(-1.83%) |
May 16, 2017 | 15.33 | 15.42 | 15.19 | 15.38 | 145,096 | +0.00(+0.00%) |
May 15, 2017 | 15.47 | 15.47 | 15.28 | 15.38 | 185,103 | -0.05(-0.30%) |
May 12, 2017 | 15.28 | 15.47 | 15.19 | 15.42 | 158,616 | +0.09(+0.61%) |
May 11, 2017 | 15.47 | 15.58 | 15.19 | 15.33 | 204,404 | -0.28(-1.80%) |
May 10, 2017 | 15.19 | 15.61 | 15.05 | 15.61 | 248,658 | +0.38(+2.46%) |
May 09, 2017 | 15.42 | 15.56 | 15.00 | 15.24 | 329,540 | -0.19(-1.22%) |
May 08, 2017 | 15.05 | 15.52 | 14.67 | 15.42 | 356,404 | +0.38(+2.49%) |
May 05, 2017 | 15.24 | 15.61 | 14.77 | 15.05 | 629,576 | -1.22(-7.49%) |
May 04, 2017 | 16.03 | 16.46 | 15.85 | 16.27 | 334,229 | +0.14(+0.87%) |
May 03, 2017 | 15.66 | 16.13 | 15.66 | 16.13 | 152,127 | +0.37(+2.38%) |
May 02, 2017 | 15.66 | 15.85 | 15.47 | 15.75 | 132,102 | +0.14(+0.90%) |
May 01, 2017 | 15.47 | 15.80 | 15.38 | 15.61 | 127,429 | +0.14(+0.91%) |
Apr 28, 2017 | 15.75 | 15.85 | 15.38 | 15.47 | 99,785 | -0.19(-1.20%) |
Apr 27, 2017 | 16.08 | 16.08 | 15.52 | 15.66 | 121,164 | -0.38(-2.34%) |
Apr 26, 2017 | 15.99 | 16.27 | 15.89 | 16.03 | 158,334 | +0.05(+0.29%) |
Apr 25, 2017 | 15.89 | 16.22 | 15.89 | 15.99 | 121,407 | +0.19(+1.19%) |
Apr 24, 2017 | 15.71 | 16.08 | 15.71 | 15.80 | 150,198 | +0.23(+1.51%) |
Apr 21, 2017 | 15.56 | 15.94 | 15.47 | 15.56 | 246,854 | +0.00(+0.00%) |
Apr 20, 2017 | 15.47 | 15.66 | 15.42 | 15.56 | 136,071 | +0.09(+0.61%) |
Apr 19, 2017 | 15.47 | 15.71 | 15.47 | 15.47 | 130,518 | +0.00(+0.00%) |
Apr 18, 2017 | 15.42 | 15.54 | 15.28 | 15.47 | 188,529 | -0.05(-0.30%) |
Apr 17, 2017 | 15.42 | 15.59 | 15.24 | 15.52 | 152,853 | +0.09(+0.61%) |
Apr 13, 2017 | 15.94 | 15.94 | 15.33 | 15.42 | 142,621 | -0.52(-3.24%) |
Apr 12, 2017 | 16.08 | 16.27 | 15.71 | 15.94 | 310,670 | -0.09(-0.58%) |
Apr 11, 2017 | 15.05 | 16.08 | 15.00 | 16.03 | 519,419 | +0.94(+6.21%) |
Apr 10, 2017 | 15.00 | 15.14 | 14.86 | 15.10 | 199,781 | +0.00(+0.00%) |
Apr 07, 2017 | 15.10 | 15.28 | 14.86 | 15.10 | 180,138 | +0.00(+0.00%) |
Apr 06, 2017 | 14.96 | 15.10 | 14.72 | 15.10 | 176,973 | +0.14(+0.94%) |
Apr 05, 2017 | 15.47 | 15.71 | 14.91 | 14.96 | 241,977 | -0.52(-3.33%) |
Apr 04, 2017 | 15.47 | 15.52 | 15.05 | 15.47 | 267,504 | -0.05(-0.30%) |
Apr 03, 2017 | 16.03 | 16.07 | 15.47 | 15.52 | 133,932 | -0.47(-2.93%) |
Mar 31, 2017 | 15.85 | 16.17 | 15.75 | 15.99 | 139,999 | +0.14(+0.89%) |
Mar 30, 2017 | 15.75 | 15.94 | 15.66 | 15.85 | 140,229 | +0.19(+1.20%) |
Mar 29, 2017 | 15.38 | 15.75 | 15.28 | 15.66 | 150,121 | +0.28(+1.83%) |
Mar 28, 2017 | 15.42 | 15.47 | 15.19 | 15.38 | 129,860 | -0.05(-0.30%) |
Mar 27, 2017 | 15.19 | 15.47 | 15.00 | 15.42 | 164,534 | +0.33(+2.17%) |
Mar 24, 2017 | 15.56 | 15.56 | 15.10 | 15.10 | 92,847 | -0.42(-2.72%) |
Mar 23, 2017 | 15.47 | 15.66 | 15.42 | 15.52 | 104,369 | +0.05(+0.30%) |
Mar 22, 2017 | 15.52 | 15.75 | 15.42 | 15.47 | 250,087 | -0.05(-0.30%) |
Mar 21, 2017 | 16.27 | 16.27 | 15.52 | 15.52 | 193,792 | -0.70(-4.34%) |
Mar 20, 2017 | 16.27 | 16.31 | 15.99 | 16.22 | 311,367 | -0.05(-0.29%) |
Mar 17, 2017 | 16.41 | 16.44 | 16.17 | 16.27 | 276,849 | -0.14(-0.86%) |
Mar 16, 2017 | 16.50 | 16.55 | 16.31 | 16.41 | 111,766 | +0.05(+0.29%) |
Mar 15, 2017 | 16.22 | 16.55 | 16.13 | 16.36 | 192,403 | +0.14(+0.87%) |
Mar 14, 2017 | 16.50 | 16.50 | 16.17 | 16.22 | 90,821 | -0.23(-1.42%) |
Mar 13, 2017 | 16.60 | 16.64 | 16.41 | 16.46 | 176,689 | -0.09(-0.57%) |
Mar 10, 2017 | 16.64 | 16.74 | 16.50 | 16.55 | 143,226 | -0.09(-0.56%) |
Mar 09, 2017 | 16.50 | 16.78 | 16.41 | 16.64 | 200,840 | +0.14(+0.85%) |
Mar 08, 2017 | 16.83 | 16.88 | 16.50 | 16.50 | 204,474 | -0.42(-2.49%) |
Mar 07, 2017 | 16.88 | 17.04 | 16.74 | 16.92 | 304,580 | +0.00(+0.00%) |
Mar 06, 2017 | 17.21 | 17.25 | 16.78 | 16.92 | 320,551 | +0.19(+1.12%) |
Mar 03, 2017 | 16.83 | 17.04 | 16.69 | 16.74 | 214,088 | -0.14(-0.83%) |
Mar 02, 2017 | 16.64 | 16.97 | 16.63 | 16.88 | 197,405 | +0.05(+0.28%) |