Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.65 | 15.77 | 15.23 | 15.27 | 16,740 | -0.42(-2.66%) |
May 30, 2017 | 15.83 | 15.83 | 15.65 | 15.69 | 9,777 | -0.29(-1.83%) |
May 26, 2017 | 15.69 | 15.98 | 15.69 | 15.98 | 5,543 | +0.18(+1.16%) |
May 25, 2017 | 16.02 | 16.02 | 15.80 | 15.80 | 4,922 | +0.03(+0.16%) |
May 24, 2017 | 15.85 | 15.94 | 15.72 | 15.77 | 7,075 | -0.13(-0.79%) |
May 23, 2017 | 16.02 | 16.02 | 15.90 | 15.90 | 2,888 | -0.13(-0.78%) |
May 22, 2017 | 16.11 | 16.37 | 16.02 | 16.02 | 6,574 | -0.05(-0.33%) |
May 19, 2017 | 16.44 | 16.61 | 16.07 | 16.07 | 3,400 | -0.32(-1.97%) |
May 18, 2017 | 16.19 | 16.61 | 16.19 | 16.40 | 38,901 | -0.04(-0.25%) |
May 17, 2017 | 16.52 | 16.56 | 16.44 | 16.44 | 10,947 | -0.08(-0.50%) |
May 16, 2017 | 16.36 | 16.69 | 16.31 | 16.52 | 5,420 | +0.17(+1.02%) |
May 15, 2017 | 16.48 | 16.56 | 16.36 | 16.36 | 9,326 | -0.21(-1.26%) |
May 12, 2017 | 16.90 | 16.98 | 16.31 | 16.56 | 10,552 | -0.29(-1.73%) |
May 11, 2017 | 16.52 | 16.98 | 16.52 | 16.86 | 5,257 | +0.17(+1.00%) |
May 10, 2017 | 16.48 | 17.02 | 16.36 | 16.69 | 8,269 | +0.25(+1.53%) |
May 09, 2017 | 16.37 | 17.00 | 16.08 | 16.44 | 16,750 | +0.01(+0.08%) |
May 08, 2017 | 15.75 | 16.46 | 15.71 | 16.42 | 19,206 | +0.76(+4.84%) |
May 05, 2017 | 15.50 | 15.71 | 15.46 | 15.67 | 3,133 | +0.17(+1.07%) |
May 04, 2017 | 15.46 | 15.67 | 15.43 | 15.50 | 5,692 | +0.12(+0.81%) |
May 03, 2017 | 15.62 | 15.62 | 15.29 | 15.38 | 5,974 | +0.08(+0.54%) |
May 02, 2017 | 15.46 | 15.67 | 15.04 | 15.29 | 11,010 | -0.21(-1.34%) |
May 01, 2017 | 15.33 | 15.60 | 15.33 | 15.50 | 10,896 | +0.17(+1.08%) |
Apr 28, 2017 | 15.19 | 15.46 | 15.13 | 15.33 | 15,230 | +0.00(+0.00%) |
Apr 27, 2017 | 15.13 | 15.45 | 15.13 | 15.33 | 2,565 | -0.12(-0.81%) |
Apr 26, 2017 | 15.21 | 15.50 | 15.21 | 15.46 | 9,408 | +0.25(+1.64%) |
Apr 25, 2017 | 15.08 | 15.35 | 15.08 | 15.21 | 13,631 | +0.00(+0.00%) |
Apr 24, 2017 | 15.42 | 15.50 | 14.59 | 15.21 | 25,046 | -0.21(-1.35%) |
Apr 21, 2017 | 15.13 | 15.58 | 15.04 | 15.42 | 8,009 | +0.25(+1.64%) |
Apr 20, 2017 | 14.88 | 15.17 | 14.88 | 15.17 | 1,378 | +0.33(+2.24%) |
Apr 19, 2017 | 14.79 | 15.04 | 14.79 | 14.83 | 6,910 | +0.00(+0.00%) |
Apr 18, 2017 | 14.79 | 15.62 | 14.79 | 14.83 | 6,611 | +0.04(+0.28%) |
Apr 17, 2017 | 15.17 | 15.17 | 14.54 | 14.79 | 16,151 | -0.25(-1.66%) |
Apr 13, 2017 | 15.42 | 15.71 | 14.96 | 15.04 | 6,082 | -0.50(-3.21%) |
Apr 12, 2017 | 16.04 | 16.29 | 14.77 | 15.54 | 18,996 | -0.25(-1.58%) |
Apr 11, 2017 | 15.71 | 15.87 | 15.58 | 15.79 | 6,896 | +0.08(+0.53%) |
Apr 10, 2017 | 15.83 | 16.04 | 15.17 | 15.71 | 31,070 | -0.15(-0.93%) |
Apr 07, 2017 | 15.92 | 16.37 | 15.79 | 15.86 | 9,057 | -0.18(-1.15%) |
Apr 06, 2017 | 16.16 | 16.41 | 15.71 | 16.04 | 9,049 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.46 | 16.16 | 16.21 | 7,227 | -0.04(-0.26%) |
Apr 04, 2017 | 16.41 | 16.62 | 16.25 | 16.25 | 4,040 | -0.25(-1.51%) |
Apr 03, 2017 | 16.75 | 16.91 | 16.28 | 16.50 | 3,924 | -0.04(-0.25%) |
Mar 31, 2017 | 16.41 | 17.08 | 16.41 | 16.54 | 38,000 | -0.04(-0.25%) |
Mar 30, 2017 | 16.66 | 16.87 | 16.21 | 16.58 | 33,368 | -0.12(-0.75%) |
Mar 29, 2017 | 16.66 | 17.25 | 16.58 | 16.70 | 52,237 | +0.08(+0.50%) |
Mar 28, 2017 | 16.29 | 16.87 | 16.25 | 16.62 | 36,069 | +0.08(+0.50%) |
Mar 27, 2017 | 16.21 | 16.79 | 16.21 | 16.54 | 4,673 | +0.05(+0.32%) |
Mar 24, 2017 | 16.33 | 16.58 | 16.33 | 16.49 | 2,057 | -0.26(-1.55%) |
Mar 23, 2017 | 16.54 | 17.16 | 16.54 | 16.75 | 4,713 | +0.12(+0.75%) |
Mar 22, 2017 | 16.62 | 17.37 | 16.62 | 16.62 | 5,234 | -0.08(-0.50%) |
Mar 21, 2017 | 16.83 | 17.25 | 16.41 | 16.70 | 7,973 | -0.25(-1.47%) |
Mar 20, 2017 | 16.70 | 17.20 | 16.07 | 16.95 | 18,712 | +0.25(+1.49%) |
Mar 17, 2017 | 16.62 | 16.91 | 16.62 | 16.70 | 11,689 | +0.08(+0.50%) |
Mar 16, 2017 | 16.62 | 17.00 | 16.62 | 16.62 | 5,811 | +0.00(+0.00%) |
Mar 15, 2017 | 16.33 | 16.83 | 16.12 | 16.62 | 20,939 | +0.42(+2.56%) |
Mar 14, 2017 | 16.37 | 16.41 | 16.08 | 16.21 | 16,397 | -0.21(-1.27%) |
Mar 13, 2017 | 16.21 | 17.12 | 16.00 | 16.41 | 15,133 | +0.37(+2.33%) |
Mar 10, 2017 | 16.37 | 16.37 | 15.96 | 16.04 | 9,127 | -0.33(-2.03%) |
Mar 09, 2017 | 16.45 | 16.54 | 15.92 | 16.37 | 8,604 | -0.17(-1.00%) |
Mar 08, 2017 | 16.25 | 16.58 | 16.21 | 16.54 | 9,841 | +0.46(+2.84%) |
Mar 07, 2017 | 16.16 | 16.70 | 16.00 | 16.08 | 11,908 | +0.00(+0.00%) |
Mar 06, 2017 | 16.08 | 16.61 | 15.92 | 16.08 | 9,878 | -0.12(-0.77%) |
Mar 03, 2017 | 16.21 | 16.29 | 15.81 | 16.21 | 13,535 | -0.04(-0.26%) |
Mar 02, 2017 | 16.12 | 16.33 | 16.12 | 16.25 | 4,679 | -0.21(-1.26%) |