Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.54 | 15.55 | 15.49 | 15.54 | 41,887 | -0.17(-1.08%) |
May 30, 2017 | 15.66 | 15.72 | 15.66 | 15.71 | 16,890 | +0.01(+0.03%) |
May 26, 2017 | 15.67 | 15.84 | 15.60 | 15.70 | 19,484 | -0.23(-1.44%) |
May 25, 2017 | 15.68 | 15.93 | 15.68 | 15.93 | 37,493 | +0.20(+1.27%) |
May 24, 2017 | 15.88 | 15.88 | 15.56 | 15.73 | 34,655 | +0.15(+0.96%) |
May 23, 2017 | 15.67 | 15.67 | 15.47 | 15.58 | 11,811 | +0.06(+0.39%) |
May 22, 2017 | 15.50 | 15.61 | 15.45 | 15.52 | 25,251 | +0.04(+0.26%) |
May 19, 2017 | 15.51 | 15.51 | 15.40 | 15.48 | 22,395 | -0.05(-0.32%) |
May 18, 2017 | 15.52 | 15.55 | 15.49 | 15.53 | 27,547 | +0.06(+0.39%) |
May 17, 2017 | 15.63 | 15.67 | 15.43 | 15.47 | 14,564 | -0.21(-1.34%) |
May 16, 2017 | 15.88 | 15.88 | 15.68 | 15.68 | 15,397 | +0.23(+1.49%) |
May 15, 2017 | 15.38 | 15.56 | 15.38 | 15.45 | 31,148 | -0.11(-0.68%) |
May 12, 2017 | 15.54 | 15.57 | 15.52 | 15.55 | 225,398 | -0.05(-0.32%) |
May 11, 2017 | 15.50 | 15.61 | 15.50 | 15.61 | 357,111 | -0.11(-0.68%) |
May 10, 2017 | 15.67 | 15.74 | 15.64 | 15.71 | 38,966 | +0.31(+2.00%) |
May 09, 2017 | 15.40 | 15.41 | 15.36 | 15.40 | 315,079 | +0.27(+1.82%) |
May 08, 2017 | 15.13 | 15.13 | 15.10 | 15.13 | 65,096 | -0.15(-0.98%) |
May 05, 2017 | 15.14 | 15.28 | 15.14 | 15.28 | 35,719 | +0.22(+1.46%) |
May 04, 2017 | 15.05 | 15.09 | 15.03 | 15.06 | 38,608 | -0.17(-1.12%) |
May 03, 2017 | 15.21 | 15.30 | 15.20 | 15.23 | 14,597 | -0.18(-1.17%) |
May 02, 2017 | 15.36 | 15.41 | 15.36 | 15.41 | 22,329 | +0.02(+0.13%) |
May 01, 2017 | 15.28 | 15.39 | 15.28 | 15.39 | 12,886 | -0.07(-0.45%) |
Apr 28, 2017 | 15.42 | 15.46 | 15.38 | 15.46 | 20,834 | +0.31(+2.01%) |
Apr 27, 2017 | 15.26 | 15.26 | 15.07 | 15.15 | 20,193 | +0.33(+2.26%) |
Apr 26, 2017 | 14.82 | 14.97 | 14.76 | 14.82 | 23,863 | -0.20(-1.33%) |
Apr 25, 2017 | 14.99 | 15.03 | 14.97 | 15.02 | 20,030 | +0.05(+0.33%) |
Apr 24, 2017 | 14.93 | 15.11 | 14.93 | 14.97 | 28,278 | +0.25(+1.70%) |
Apr 21, 2017 | 14.79 | 14.79 | 14.71 | 14.72 | 91,082 | -0.19(-1.31%) |
Apr 20, 2017 | 15.04 | 15.09 | 14.87 | 14.91 | 22,836 | -0.30(-1.94%) |
Apr 19, 2017 | 15.30 | 15.37 | 15.21 | 15.21 | 16,606 | +0.79(+5.49%) |
Apr 18, 2017 | 14.44 | 14.46 | 14.39 | 14.42 | 35,779 | -0.08(-0.56%) |
Apr 17, 2017 | 14.57 | 14.57 | 14.39 | 14.50 | 64,523 | +0.14(+0.97%) |
Apr 13, 2017 | 14.38 | 14.43 | 14.34 | 14.36 | 17,132 | +0.05(+0.35%) |
Apr 12, 2017 | 14.28 | 14.36 | 14.27 | 14.31 | 48,442 | -0.04(-0.28%) |
Apr 11, 2017 | 14.36 | 14.40 | 14.30 | 14.35 | 36,068 | +0.04(+0.28%) |
Apr 10, 2017 | 14.24 | 14.34 | 14.24 | 14.31 | 40,675 | +0.23(+1.63%) |
Apr 07, 2017 | 14.10 | 14.14 | 14.07 | 14.08 | 34,445 | -0.03(-0.18%) |
Apr 06, 2017 | 14.32 | 14.32 | 14.10 | 14.11 | 116,016 | +0.03(+0.18%) |
Apr 05, 2017 | 14.07 | 14.19 | 14.07 | 14.08 | 150,542 | -0.21(-1.50%) |
Apr 04, 2017 | 14.20 | 14.31 | 14.20 | 14.29 | 24,248 | +0.01(+0.03%) |
Apr 03, 2017 | 14.21 | 14.42 | 14.18 | 14.29 | 29,550 | +0.05(+0.35%) |
Mar 31, 2017 | 14.27 | 14.27 | 14.20 | 14.24 | 11,679 | -0.20(-1.39%) |
Mar 30, 2017 | 14.48 | 14.50 | 14.40 | 14.44 | 23,283 | -0.03(-0.23%) |
Mar 29, 2017 | 14.30 | 14.52 | 14.30 | 14.47 | 23,817 | +0.11(+0.75%) |
Mar 28, 2017 | 14.33 | 14.40 | 14.28 | 14.37 | 20,477 | +0.10(+0.67%) |
Mar 27, 2017 | 14.19 | 14.27 | 14.18 | 14.27 | 82,348 | +0.06(+0.42%) |
Mar 24, 2017 | 14.18 | 14.32 | 14.18 | 14.21 | 45,130 | +0.02(+0.11%) |
Mar 23, 2017 | 14.19 | 14.28 | 14.17 | 14.20 | 60,653 | +0.01(+0.04%) |
Mar 22, 2017 | 14.15 | 14.27 | 13.99 | 14.19 | 68,730 | +0.21(+1.47%) |
Mar 21, 2017 | 14.04 | 14.32 | 13.98 | 13.98 | 29,699 | -0.10(-0.67%) |
Mar 20, 2017 | 14.12 | 14.12 | 13.96 | 14.08 | 46,206 | +0.19(+1.37%) |
Mar 17, 2017 | 13.80 | 14.00 | 13.80 | 13.89 | 50,311 | -0.07(-0.50%) |
Mar 16, 2017 | 14.00 | 14.02 | 13.95 | 13.96 | 33,712 | +0.03(+0.22%) |
Mar 15, 2017 | 13.73 | 14.04 | 13.65 | 13.93 | 91,678 | +0.28(+2.05%) |
Mar 14, 2017 | 13.76 | 13.76 | 13.60 | 13.65 | 37,252 | -0.08(-0.58%) |
Mar 13, 2017 | 13.55 | 13.92 | 13.55 | 13.73 | 80,832 | -0.15(-1.12%) |
Mar 10, 2017 | 13.81 | 13.96 | 13.81 | 13.88 | 42,452 | +0.04(+0.25%) |
Mar 09, 2017 | 13.79 | 13.98 | 13.79 | 13.85 | 60,343 | +0.07(+0.51%) |
Mar 08, 2017 | 13.70 | 13.99 | 13.70 | 13.78 | 39,383 | -0.14(-1.01%) |
Mar 07, 2017 | 13.99 | 14.22 | 13.92 | 13.92 | 20,283 | -0.04(-0.32%) |
Mar 06, 2017 | 13.88 | 14.12 | 13.88 | 13.96 | 58,676 | -0.21(-1.48%) |
Mar 03, 2017 | 14.15 | 14.27 | 14.06 | 14.18 | 29,771 | -0.02(-0.18%) |
Mar 02, 2017 | 14.40 | 14.40 | 14.20 | 14.20 | 65,316 | -0.16(-1.08%) |