Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.07 | 15.24 | 15.00 | 15.22 | 6,237 | +0.11(+0.73%) |
May 30, 2017 | 15.30 | 15.30 | 15.02 | 15.11 | 13,760 | -0.17(-1.11%) |
May 26, 2017 | 15.63 | 15.63 | 15.25 | 15.28 | 11,786 | -0.45(-2.86%) |
May 25, 2017 | 15.96 | 16.08 | 15.38 | 15.73 | 11,456 | +0.28(+1.81%) |
May 24, 2017 | 15.84 | 16.06 | 15.45 | 15.45 | 21,980 | -0.82(-5.04%) |
May 23, 2017 | 16.40 | 16.40 | 16.19 | 16.27 | 439,636 | -0.11(-0.67%) |
May 22, 2017 | 16.29 | 16.50 | 16.15 | 16.38 | 6,923 | +0.10(+0.61%) |
May 19, 2017 | 15.62 | 16.29 | 15.62 | 16.28 | 3,482 | +0.09(+0.56%) |
May 18, 2017 | 15.94 | 16.30 | 15.61 | 16.19 | 16,445 | +0.34(+2.15%) |
May 17, 2017 | 16.09 | 16.09 | 15.66 | 15.85 | 4,366 | -0.44(-2.70%) |
May 16, 2017 | 15.93 | 16.30 | 15.93 | 16.29 | 3,713 | +0.00(+0.00%) |
May 15, 2017 | 16.00 | 16.34 | 15.94 | 16.29 | 3,251 | +0.38(+2.39%) |
May 12, 2017 | 15.74 | 16.39 | 15.73 | 15.91 | 6,365 | -0.08(-0.50%) |
May 11, 2017 | 15.51 | 15.99 | 15.50 | 15.99 | 11,117 | +0.40(+2.57%) |
May 10, 2017 | 15.76 | 15.79 | 15.59 | 15.59 | 6,726 | -0.20(-1.27%) |
May 09, 2017 | 15.89 | 15.90 | 15.61 | 15.79 | 3,450 | -0.11(-0.69%) |
May 08, 2017 | 15.84 | 16.01 | 15.50 | 15.90 | 4,992 | -0.08(-0.50%) |
May 05, 2017 | 15.79 | 16.09 | 15.60 | 15.98 | 6,742 | +0.19(+1.20%) |
May 04, 2017 | 15.91 | 15.95 | 15.50 | 15.79 | 11,149 | -0.32(-1.99%) |
May 03, 2017 | 16.06 | 16.20 | 15.79 | 16.11 | 6,199 | -0.27(-1.65%) |
May 02, 2017 | 16.04 | 16.40 | 16.04 | 16.38 | 4,158 | +0.40(+2.50%) |
May 01, 2017 | 16.52 | 16.52 | 15.50 | 15.98 | 10,615 | -0.52(-3.15%) |
Apr 28, 2017 | 17.55 | 17.84 | 16.50 | 16.50 | 13,157 | -1.00(-5.71%) |
Apr 27, 2017 | 17.25 | 17.80 | 17.07 | 17.50 | 8,459 | +0.39(+2.28%) |
Apr 26, 2017 | 17.26 | 17.49 | 17.00 | 17.11 | 5,800 | -0.19(-1.10%) |
Apr 25, 2017 | 17.37 | 16.16 | 17.30 | 12,938 | +0.57(+3.41%) | |
Apr 24, 2017 | 15.90 | 16.93 | 15.72 | 16.73 | 18,597 | +0.83(+5.22%) |
Apr 21, 2017 | 15.87 | 16.08 | 15.76 | 15.90 | 15,937 | +0.00(+0.00%) |
Apr 20, 2017 | 15.31 | 15.94 | 15.31 | 15.90 | 16,061 | +0.46(+2.98%) |
Apr 19, 2017 | 15.45 | 15.47 | 15.16 | 15.44 | 14,810 | -0.30(-1.91%) |
Apr 18, 2017 | 15.60 | 15.76 | 14.76 | 15.74 | 7,400 | +0.16(+1.03%) |
Apr 17, 2017 | 15.68 | 15.80 | 14.99 | 15.58 | 4,524 | -0.17(-1.08%) |
Apr 13, 2017 | 15.75 | 15.75 | 15.60 | 15.75 | 2,194 | +0.01(+0.06%) |
Apr 12, 2017 | 15.34 | 15.80 | 15.33 | 15.74 | 8,379 | -0.06(-0.38%) |
Apr 11, 2017 | 15.31 | 15.97 | 15.16 | 15.80 | 10,022 | +0.43(+2.80%) |
Apr 10, 2017 | 15.00 | 15.79 | 14.77 | 15.37 | 17,124 | +0.33(+2.19%) |
Apr 07, 2017 | 15.11 | 15.11 | 15.00 | 15.04 | 6,068 | -0.15(-0.99%) |
Apr 06, 2017 | 14.83 | 15.20 | 14.83 | 15.19 | 10,859 | +0.49(+3.33%) |
Apr 05, 2017 | 15.07 | 15.07 | 14.70 | 14.70 | 4,676 | -0.09(-0.61%) |
Apr 04, 2017 | 15.00 | 15.00 | 14.76 | 14.79 | 8,145 | -0.32(-2.12%) |
Apr 03, 2017 | 15.33 | 15.33 | 14.92 | 15.11 | 16,131 | -0.29(-1.88%) |
Mar 31, 2017 | 15.32 | 15.95 | 15.26 | 15.40 | 8,829 | -0.05(-0.32%) |
Mar 30, 2017 | 15.49 | 15.88 | 15.30 | 15.45 | 4,549 | +0.01(+0.06%) |
Mar 29, 2017 | 15.49 | 15.49 | 15.28 | 15.44 | 5,749 | -0.01(-0.06%) |
Mar 28, 2017 | 15.50 | 15.63 | 15.25 | 15.45 | 15,562 | -0.05(-0.32%) |
Mar 27, 2017 | 15.05 | 15.50 | 15.00 | 15.50 | 5,740 | +0.28(+1.84%) |
Mar 24, 2017 | 15.01 | 15.23 | 15.00 | 15.22 | 5,490 | -0.01(-0.07%) |
Mar 23, 2017 | 15.23 | 15.32 | 15.05 | 15.23 | 5,568 | -0.16(-1.04%) |
Mar 22, 2017 | 15.36 | 15.47 | 15.00 | 15.39 | 8,905 | +0.00(+0.00%) |
Mar 21, 2017 | 15.82 | 15.82 | 15.04 | 15.39 | 9,761 | -0.51(-3.21%) |
Mar 20, 2017 | 15.77 | 16.06 | 15.77 | 15.90 | 2,949 | +0.16(+1.02%) |
Mar 17, 2017 | 15.97 | 15.97 | 15.56 | 15.74 | 9,290 | -0.26(-1.62%) |
Mar 16, 2017 | 15.95 | 16.04 | 15.58 | 16.00 | 3,646 | +0.27(+1.72%) |
Mar 15, 2017 | 15.97 | 16.04 | 15.73 | 15.73 | 6,357 | -0.27(-1.69%) |
Mar 14, 2017 | 15.80 | 16.00 | 15.55 | 16.00 | 14,047 | +0.01(+0.06%) |
Mar 13, 2017 | 15.84 | 16.00 | 15.79 | 15.99 | 5,558 | +0.26(+1.65%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.73 | 15.73 | 16,106 | -0.32(-1.99%) |
Mar 09, 2017 | 15.77 | 16.05 | 15.77 | 16.05 | 11,844 | +0.41(+2.62%) |
Mar 08, 2017 | 15.54 | 16.05 | 15.54 | 15.64 | 5,843 | -0.32(-2.01%) |
Mar 07, 2017 | 16.00 | 16.00 | 15.84 | 15.96 | 1,704 | -0.03(-0.19%) |
Mar 06, 2017 | 16.00 | 16.17 | 15.54 | 15.99 | 17,046 | -0.09(-0.56%) |
Mar 03, 2017 | 15.84 | 16.08 | 15.84 | 16.08 | 6,022 | +0.28(+1.77%) |
Mar 02, 2017 | 15.86 | 16.00 | 15.79 | 15.80 | 18,938 | -0.18(-1.13%) |