Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.10 | 14.30 | 13.75 | 14.05 | 88,823 | +0.00(+0.00%) |
May 30, 2017 | 14.35 | 14.59 | 14.05 | 14.05 | 149,997 | -0.35(-2.43%) |
May 26, 2017 | 14.30 | 14.60 | 13.85 | 14.40 | 61,523 | +0.10(+0.70%) |
May 25, 2017 | 14.20 | 14.60 | 13.85 | 14.30 | 73,360 | +0.15(+1.06%) |
May 24, 2017 | 14.25 | 14.35 | 14.10 | 14.15 | 52,104 | -0.15(-1.05%) |
May 23, 2017 | 14.75 | 14.80 | 14.25 | 14.30 | 67,453 | -0.45(-3.05%) |
May 22, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 96,759 | +0.25(+1.72%) |
May 19, 2017 | 14.55 | 14.65 | 14.20 | 14.50 | 83,191 | -0.05(-0.34%) |
May 18, 2017 | 14.15 | 14.80 | 14.00 | 14.55 | 93,914 | +0.40(+2.83%) |
May 17, 2017 | 14.60 | 14.75 | 14.15 | 14.15 | 104,924 | -0.60(-4.07%) |
May 16, 2017 | 15.05 | 15.05 | 14.75 | 14.75 | 80,934 | -0.30(-1.99%) |
May 15, 2017 | 15.40 | 15.60 | 14.95 | 15.05 | 83,151 | -0.35(-2.27%) |
May 12, 2017 | 15.45 | 15.55 | 15.10 | 15.40 | 136,167 | -0.15(-0.96%) |
May 11, 2017 | 15.55 | 15.70 | 15.00 | 15.55 | 71,464 | -0.15(-0.96%) |
May 10, 2017 | 15.10 | 15.80 | 15.00 | 15.70 | 80,874 | +0.50(+3.29%) |
May 09, 2017 | 15.25 | 15.65 | 15.05 | 15.20 | 115,962 | +0.00(+0.00%) |
May 08, 2017 | 15.50 | 15.65 | 15.15 | 15.20 | 138,310 | -0.30(-1.94%) |
May 05, 2017 | 14.70 | 15.70 | 14.60 | 15.50 | 217,323 | +0.10(+0.65%) |
May 04, 2017 | 17.05 | 17.11 | 15.00 | 15.40 | 363,678 | -1.65(-9.68%) |
May 03, 2017 | 17.20 | 17.30 | 16.80 | 17.05 | 61,374 | -0.25(-1.45%) |
May 02, 2017 | 17.40 | 17.55 | 17.25 | 17.30 | 50,009 | -0.15(-0.86%) |
May 01, 2017 | 17.40 | 17.60 | 17.25 | 17.45 | 82,614 | +0.10(+0.58%) |
Apr 28, 2017 | 17.45 | 17.93 | 17.20 | 17.35 | 304,830 | -0.10(-0.57%) |
Apr 27, 2017 | 17.50 | 17.70 | 17.43 | 17.45 | 38,094 | -0.05(-0.29%) |
Apr 26, 2017 | 17.40 | 17.85 | 17.40 | 17.50 | 55,469 | +0.05(+0.29%) |
Apr 25, 2017 | 17.55 | 17.73 | 17.40 | 17.45 | 45,529 | -0.05(-0.29%) |
Apr 24, 2017 | 17.40 | 17.75 | 17.40 | 17.50 | 39,887 | +0.20(+1.16%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.30 | 52,822 | -0.20(-1.14%) |
Apr 20, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 44,756 | +0.05(+0.29%) |
Apr 19, 2017 | 17.60 | 17.70 | 17.35 | 17.45 | 45,727 | -0.05(-0.29%) |
Apr 18, 2017 | 17.60 | 17.90 | 17.30 | 17.50 | 57,253 | -0.10(-0.57%) |
Apr 17, 2017 | 17.80 | 17.92 | 17.55 | 17.60 | 78,996 | -0.20(-1.12%) |
Apr 13, 2017 | 17.75 | 17.95 | 17.70 | 17.80 | 38,656 | +0.00(+0.00%) |
Apr 12, 2017 | 18.05 | 18.10 | 17.62 | 17.80 | 32,530 | -0.30(-1.66%) |
Apr 11, 2017 | 17.70 | 18.15 | 17.70 | 18.10 | 47,370 | +0.35(+1.97%) |
Apr 10, 2017 | 17.35 | 17.80 | 17.35 | 17.75 | 41,139 | +0.35(+2.01%) |
Apr 07, 2017 | 17.25 | 17.55 | 17.25 | 17.40 | 22,338 | +0.10(+0.58%) |
Apr 06, 2017 | 17.25 | 17.45 | 17.15 | 17.30 | 38,874 | +0.05(+0.29%) |
Apr 05, 2017 | 17.65 | 17.86 | 17.15 | 17.25 | 59,078 | -0.35(-1.99%) |
Apr 04, 2017 | 17.20 | 17.65 | 17.20 | 17.60 | 54,453 | +0.35(+2.03%) |
Apr 03, 2017 | 17.15 | 17.95 | 17.05 | 17.25 | 47,541 | +0.05(+0.29%) |
Mar 31, 2017 | 17.05 | 17.60 | 17.05 | 17.20 | 119,065 | +0.10(+0.58%) |
Mar 30, 2017 | 17.00 | 17.50 | 16.80 | 17.10 | 112,600 | +0.20(+1.18%) |
Mar 29, 2017 | 17.00 | 17.45 | 16.85 | 16.90 | 58,635 | -0.15(-0.88%) |
Mar 28, 2017 | 17.05 | 17.40 | 16.99 | 17.05 | 24,511 | -0.10(-0.58%) |
Mar 27, 2017 | 16.80 | 17.30 | 16.80 | 17.15 | 27,890 | +0.15(+0.88%) |
Mar 24, 2017 | 16.95 | 17.40 | 16.90 | 17.00 | 33,324 | +0.10(+0.59%) |
Mar 23, 2017 | 17.05 | 17.35 | 16.90 | 16.90 | 53,290 | -0.15(-0.88%) |
Mar 22, 2017 | 17.45 | 17.62 | 16.80 | 17.05 | 56,132 | -0.45(-2.57%) |
Mar 21, 2017 | 18.00 | 18.15 | 17.50 | 17.50 | 47,030 | -0.55(-3.05%) |
Mar 20, 2017 | 18.05 | 18.17 | 17.60 | 18.05 | 48,022 | +0.00(+0.00%) |
Mar 17, 2017 | 17.70 | 18.20 | 17.55 | 18.05 | 111,816 | +0.35(+1.98%) |
Mar 16, 2017 | 17.55 | 17.80 | 17.45 | 17.70 | 45,705 | +0.15(+0.85%) |
Mar 15, 2017 | 17.40 | 17.65 | 17.05 | 17.55 | 62,103 | +0.20(+1.15%) |
Mar 14, 2017 | 17.20 | 17.50 | 17.05 | 17.35 | 43,285 | +0.10(+0.58%) |
Mar 13, 2017 | 17.45 | 17.60 | 17.15 | 17.25 | 27,650 | -0.15(-0.86%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.20 | 17.40 | 55,244 | +0.00(+0.00%) |
Mar 09, 2017 | 17.55 | 17.70 | 17.25 | 17.40 | 40,635 | -0.15(-0.85%) |
Mar 08, 2017 | 17.70 | 18.05 | 17.50 | 17.55 | 35,557 | -0.15(-0.85%) |
Mar 07, 2017 | 17.50 | 18.00 | 16.75 | 17.70 | 62,385 | +0.10(+0.57%) |
Mar 06, 2017 | 17.90 | 17.90 | 16.65 | 17.60 | 46,974 | -0.40(-2.22%) |
Mar 03, 2017 | 18.50 | 18.50 | 17.85 | 18.00 | 67,982 | -0.40(-2.17%) |
Mar 02, 2017 | 18.45 | 18.60 | 18.25 | 18.40 | 85,892 | +0.05(+0.27%) |