Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.55 | 16.83 | 16.22 | 16.80 | 320,297 | +0.33(+1.99%) |
May 30, 2017 | 16.57 | 16.93 | 16.46 | 16.48 | 140,817 | -0.17(-1.00%) |
May 26, 2017 | 16.34 | 16.80 | 16.34 | 16.64 | 89,256 | +0.25(+1.50%) |
May 25, 2017 | 16.55 | 16.55 | 16.37 | 16.40 | 114,010 | -0.01(-0.05%) |
May 24, 2017 | 16.44 | 16.53 | 16.35 | 16.41 | 76,020 | +0.02(+0.11%) |
May 23, 2017 | 16.50 | 16.53 | 16.33 | 16.39 | 92,338 | -0.09(-0.53%) |
May 22, 2017 | 16.59 | 16.67 | 16.41 | 16.48 | 85,946 | -0.04(-0.27%) |
May 19, 2017 | 16.68 | 16.76 | 16.50 | 16.52 | 225,319 | -0.16(-0.95%) |
May 18, 2017 | 16.50 | 16.74 | 16.30 | 16.68 | 127,682 | +0.11(+0.64%) |
May 17, 2017 | 17.17 | 17.23 | 16.57 | 16.57 | 276,538 | -0.74(-4.26%) |
May 16, 2017 | 17.18 | 17.36 | 16.97 | 17.31 | 215,320 | +0.11(+0.61%) |
May 15, 2017 | 17.22 | 17.36 | 17.06 | 17.21 | 202,197 | -0.06(-0.36%) |
May 12, 2017 | 17.39 | 17.53 | 16.72 | 17.27 | 310,944 | -0.13(-0.76%) |
May 11, 2017 | 17.48 | 17.48 | 17.19 | 17.40 | 231,007 | -0.14(-0.80%) |
May 10, 2017 | 17.49 | 17.66 | 17.31 | 17.54 | 194,574 | +0.11(+0.61%) |
May 09, 2017 | 17.65 | 17.81 | 17.23 | 17.44 | 243,981 | -0.15(-0.85%) |
May 08, 2017 | 16.74 | 17.60 | 16.70 | 17.58 | 446,088 | +0.79(+4.71%) |
May 05, 2017 | 16.11 | 16.84 | 16.04 | 16.79 | 159,459 | +0.76(+4.77%) |
May 04, 2017 | 15.99 | 16.04 | 15.89 | 16.03 | 402,662 | +0.09(+0.55%) |
May 03, 2017 | 16.02 | 16.02 | 15.82 | 15.94 | 243,263 | -0.01(-0.06%) |
May 02, 2017 | 16.01 | 16.08 | 15.89 | 15.95 | 238,817 | -0.04(-0.22%) |
May 01, 2017 | 16.04 | 16.07 | 15.96 | 15.99 | 171,144 | -0.06(-0.38%) |
Apr 28, 2017 | 16.00 | 16.08 | 15.88 | 16.05 | 243,285 | +0.08(+0.50%) |
Apr 27, 2017 | 15.99 | 15.99 | 15.92 | 15.97 | 292,191 | +0.03(+0.17%) |
Apr 26, 2017 | 15.98 | 16.02 | 15.81 | 15.94 | 265,313 | +0.06(+0.39%) |
Apr 25, 2017 | 16.00 | 16.13 | 15.77 | 15.88 | 710,172 | -0.05(-0.33%) |
Apr 24, 2017 | 16.04 | 16.19 | 15.87 | 15.93 | 99,771 | +0.03(+0.17%) |
Apr 21, 2017 | 15.86 | 15.95 | 15.84 | 15.91 | 114,055 | -0.03(-0.17%) |
Apr 20, 2017 | 15.81 | 16.01 | 15.77 | 15.93 | 267,584 | +0.18(+1.17%) |
Apr 19, 2017 | 15.99 | 16.09 | 15.71 | 15.75 | 422,021 | -0.17(-1.05%) |
Apr 18, 2017 | 15.66 | 15.92 | 15.48 | 15.92 | 159,849 | +0.17(+1.06%) |
Apr 17, 2017 | 15.41 | 15.90 | 15.41 | 15.75 | 311,737 | +0.33(+2.17%) |
Apr 13, 2017 | 15.29 | 15.57 | 15.27 | 15.41 | 175,872 | +0.11(+0.75%) |
Apr 12, 2017 | 15.03 | 15.43 | 14.98 | 15.30 | 230,218 | +0.20(+1.34%) |
Apr 11, 2017 | 15.32 | 15.38 | 15.05 | 15.10 | 140,057 | -0.24(-1.55%) |
Apr 10, 2017 | 15.10 | 15.39 | 14.97 | 15.34 | 88,473 | +0.31(+2.03%) |
Apr 07, 2017 | 15.06 | 15.17 | 14.90 | 15.03 | 98,857 | -0.05(-0.35%) |
Apr 06, 2017 | 15.06 | 15.20 | 14.94 | 15.08 | 106,699 | +0.06(+0.41%) |
Apr 05, 2017 | 14.95 | 15.27 | 14.89 | 15.02 | 119,236 | +0.13(+0.88%) |
Apr 04, 2017 | 14.99 | 15.05 | 14.82 | 14.89 | 455,856 | -0.17(-1.16%) |
Apr 03, 2017 | 15.08 | 15.14 | 14.95 | 15.06 | 115,093 | -0.02(-0.12%) |
Mar 31, 2017 | 14.99 | 15.14 | 14.93 | 15.08 | 239,292 | +0.06(+0.41%) |
Mar 30, 2017 | 15.13 | 15.13 | 14.96 | 15.02 | 102,910 | -0.10(-0.69%) |
Mar 29, 2017 | 14.98 | 15.16 | 14.92 | 15.13 | 80,845 | +0.21(+1.40%) |
Mar 28, 2017 | 15.10 | 15.10 | 14.70 | 14.92 | 191,426 | -0.31(-2.01%) |
Mar 27, 2017 | 15.33 | 15.62 | 14.93 | 15.22 | 137,258 | -0.28(-1.80%) |
Mar 24, 2017 | 15.47 | 15.60 | 14.76 | 15.50 | 501,768 | -0.04(-0.28%) |
Mar 23, 2017 | 15.98 | 15.98 | 15.33 | 15.54 | 764,137 | -0.27(-1.71%) |
Mar 22, 2017 | 16.12 | 16.30 | 15.49 | 15.82 | 707,148 | +0.31(+1.97%) |
Mar 21, 2017 | 15.88 | 16.03 | 15.44 | 15.51 | 352,009 | -0.32(-2.04%) |
Mar 20, 2017 | 15.79 | 15.88 | 15.65 | 15.83 | 81,891 | -0.06(-0.38%) |
Mar 17, 2017 | 15.89 | 16.02 | 15.67 | 15.89 | 169,259 | -0.08(-0.49%) |
Mar 16, 2017 | 15.66 | 16.00 | 15.66 | 15.97 | 130,196 | +0.33(+2.12%) |
Mar 15, 2017 | 15.31 | 15.68 | 15.26 | 15.64 | 949,804 | +0.43(+2.81%) |
Mar 14, 2017 | 15.27 | 15.45 | 15.20 | 15.21 | 109,635 | -0.07(-0.46%) |
Mar 13, 2017 | 15.75 | 15.84 | 15.23 | 15.28 | 146,563 | -0.47(-2.99%) |
Mar 10, 2017 | 15.82 | 15.89 | 15.62 | 15.75 | 106,110 | -0.03(-0.17%) |
Mar 09, 2017 | 15.75 | 15.87 | 15.62 | 15.78 | 116,155 | +0.08(+0.50%) |
Mar 08, 2017 | 15.45 | 15.81 | 15.19 | 15.70 | 136,491 | +0.30(+1.93%) |
Mar 07, 2017 | 15.48 | 15.59 | 15.27 | 15.40 | 163,480 | -0.07(-0.45%) |
Mar 06, 2017 | 15.30 | 15.56 | 15.25 | 15.47 | 78,738 | +0.10(+0.68%) |
Mar 03, 2017 | 15.39 | 15.61 | 15.16 | 15.37 | 111,694 | -0.06(-0.40%) |
Mar 02, 2017 | 15.43 | 16.09 | 15.26 | 15.43 | 173,653 | -0.05(-0.34%) |