Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.62 | 15.79 | 15.49 | 15.50 | 489,897 | -0.21(-1.31%) |
May 30, 2017 | 15.83 | 15.83 | 15.59 | 15.71 | 342,933 | -0.12(-0.76%) |
May 26, 2017 | 15.80 | 15.84 | 15.62 | 15.83 | 287,575 | +0.05(+0.31%) |
May 25, 2017 | 15.74 | 15.81 | 15.67 | 15.78 | 318,373 | +0.05(+0.32%) |
May 24, 2017 | 15.69 | 15.73 | 15.60 | 15.73 | 363,376 | +0.07(+0.45%) |
May 23, 2017 | 15.64 | 15.66 | 15.47 | 15.66 | 328,728 | +0.08(+0.55%) |
May 22, 2017 | 15.38 | 15.59 | 15.36 | 15.57 | 320,945 | +0.23(+1.52%) |
May 19, 2017 | 15.33 | 15.39 | 15.23 | 15.34 | 462,346 | -0.02(-0.14%) |
May 18, 2017 | 15.40 | 15.45 | 15.28 | 15.36 | 422,667 | -0.13(-0.82%) |
May 17, 2017 | 15.60 | 15.71 | 15.48 | 15.49 | 428,347 | -0.25(-1.62%) |
May 16, 2017 | 15.94 | 15.94 | 15.68 | 15.74 | 190,617 | -0.19(-1.20%) |
May 15, 2017 | 15.72 | 15.99 | 15.72 | 15.94 | 461,476 | +0.18(+1.17%) |
May 12, 2017 | 15.60 | 15.79 | 15.52 | 15.75 | 325,777 | +0.17(+1.09%) |
May 11, 2017 | 15.52 | 15.63 | 15.34 | 15.58 | 262,505 | +0.04(+0.27%) |
May 10, 2017 | 15.41 | 15.60 | 15.28 | 15.54 | 333,729 | +0.16(+1.01%) |
May 09, 2017 | 15.45 | 15.45 | 15.31 | 15.38 | 242,811 | -0.04(-0.28%) |
May 08, 2017 | 15.61 | 15.61 | 15.41 | 15.43 | 369,588 | -0.15(-0.95%) |
May 05, 2017 | 15.48 | 15.63 | 15.34 | 15.57 | 267,742 | +0.14(+0.92%) |
May 04, 2017 | 15.32 | 15.44 | 15.19 | 15.43 | 241,589 | +0.07(+0.46%) |
May 03, 2017 | 15.55 | 15.55 | 15.20 | 15.36 | 493,033 | -0.12(-0.78%) |
May 02, 2017 | 15.63 | 15.67 | 15.36 | 15.48 | 679,021 | -0.16(-1.04%) |
May 01, 2017 | 15.51 | 15.74 | 15.45 | 15.65 | 354,873 | +0.13(+0.87%) |
Apr 28, 2017 | 15.71 | 15.71 | 15.44 | 15.51 | 667,791 | -0.20(-1.26%) |
Apr 27, 2017 | 15.70 | 15.84 | 15.65 | 15.71 | 459,815 | +0.01(+0.05%) |
Apr 26, 2017 | 15.53 | 15.76 | 15.39 | 15.70 | 640,533 | +0.20(+1.28%) |
Apr 25, 2017 | 15.31 | 15.55 | 15.30 | 15.50 | 647,434 | +0.21(+1.34%) |
Apr 24, 2017 | 15.23 | 15.33 | 15.10 | 15.30 | 368,483 | +0.19(+1.26%) |
Apr 21, 2017 | 15.21 | 15.29 | 15.04 | 15.11 | 462,562 | -0.13(-0.84%) |
Apr 20, 2017 | 15.40 | 15.44 | 15.14 | 15.24 | 566,093 | -0.20(-1.28%) |
Apr 19, 2017 | 15.21 | 15.46 | 15.21 | 15.43 | 658,813 | +0.20(+1.30%) |
Apr 18, 2017 | 15.10 | 15.26 | 14.97 | 15.24 | 642,994 | +0.13(+0.89%) |
Apr 17, 2017 | 14.82 | 15.11 | 14.82 | 15.10 | 699,067 | +0.29(+1.96%) |
Apr 13, 2017 | 14.68 | 14.88 | 14.63 | 14.81 | 489,329 | +0.13(+0.87%) |
Apr 12, 2017 | 14.47 | 14.74 | 14.46 | 14.68 | 578,470 | +0.21(+1.42%) |
Apr 11, 2017 | 14.34 | 14.49 | 14.32 | 14.48 | 599,606 | +0.14(+0.99%) |
Apr 10, 2017 | 14.28 | 14.40 | 14.26 | 14.34 | 934,900 | +0.06(+0.40%) |
Apr 07, 2017 | 14.08 | 14.43 | 14.07 | 14.28 | 899,555 | +0.21(+1.51%) |
Apr 06, 2017 | 14.00 | 14.09 | 13.81 | 14.07 | 556,404 | +0.06(+0.40%) |
Apr 05, 2017 | 14.05 | 14.21 | 13.96 | 14.01 | 572,281 | -0.01(-0.10%) |
Apr 04, 2017 | 13.97 | 14.06 | 13.85 | 14.03 | 447,449 | +0.02(+0.15%) |
Apr 03, 2017 | 14.07 | 14.09 | 13.92 | 14.00 | 458,720 | -0.06(-0.40%) |
Mar 31, 2017 | 14.08 | 14.12 | 14.02 | 14.06 | 926,017 | -0.01(-0.10%) |
Mar 30, 2017 | 13.96 | 14.13 | 13.87 | 14.07 | 618,061 | +0.21(+1.51%) |
Mar 29, 2017 | 13.77 | 13.94 | 13.75 | 13.87 | 472,979 | +0.12(+0.86%) |
Mar 28, 2017 | 13.82 | 13.92 | 13.64 | 13.75 | 761,303 | -0.05(-0.35%) |
Mar 27, 2017 | 13.50 | 13.87 | 13.50 | 13.80 | 903,900 | +0.30(+2.22%) |
Mar 24, 2017 | 13.36 | 13.71 | 13.32 | 13.50 | 826,364 | +0.24(+1.84%) |
Mar 23, 2017 | 13.28 | 13.39 | 13.20 | 13.25 | 303,940 | +0.01(+0.10%) |
Mar 22, 2017 | 13.47 | 13.51 | 13.18 | 13.24 | 621,272 | -0.22(-1.65%) |
Mar 21, 2017 | 13.32 | 13.53 | 13.31 | 13.46 | 739,093 | +0.15(+1.10%) |
Mar 20, 2017 | 13.34 | 13.42 | 13.13 | 13.32 | 605,979 | -0.05(-0.36%) |
Mar 17, 2017 | 13.33 | 13.39 | 13.20 | 13.36 | 1,140,639 | +0.05(+0.37%) |
Mar 16, 2017 | 13.20 | 13.32 | 13.12 | 13.32 | 507,266 | +0.11(+0.84%) |
Mar 15, 2017 | 12.84 | 13.29 | 12.84 | 13.20 | 679,792 | +0.38(+2.99%) |
Mar 14, 2017 | 13.02 | 13.05 | 12.81 | 12.82 | 566,139 | -0.22(-1.66%) |
Mar 13, 2017 | 13.27 | 12.84 | 13.04 | 766,353 | +0.19(+1.46%) | |
Mar 10, 2017 | 13.07 | 13.16 | 12.81 | 12.85 | 700,794 | -0.17(-1.28%) |
Mar 09, 2017 | 13.23 | 13.29 | 12.86 | 13.02 | 904,048 | -0.21(-1.58%) |
Mar 08, 2017 | 13.47 | 13.54 | 13.17 | 13.23 | 1,260,528 | -0.24(-1.76%) |
Mar 07, 2017 | 13.33 | 13.48 | 13.30 | 13.46 | 4,281,690 | -0.41(-2.96%) |
Mar 06, 2017 | 13.83 | 13.91 | 13.74 | 13.87 | 235,657 | +0.08(+0.56%) |
Mar 03, 2017 | 13.83 | 13.98 | 13.65 | 13.80 | 236,511 | -0.05(-0.35%) |
Mar 02, 2017 | 13.89 | 13.99 | 13.81 | 13.84 | 286,700 | -0.04(-0.30%) |