Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.05 | 14.67 | 14.97 | 817,276 | -0.02(-0.12%) |
May 30, 2017 | 15.17 | 15.42 | 14.94 | 14.98 | 228,538 | -0.22(-1.42%) |
May 26, 2017 | 15.33 | 15.34 | 15.01 | 15.20 | 281,742 | -0.14(-0.92%) |
May 25, 2017 | 15.58 | 15.78 | 15.27 | 15.34 | 198,150 | -0.14(-0.91%) |
May 24, 2017 | 15.87 | 16.08 | 15.41 | 15.48 | 294,296 | -0.36(-2.25%) |
May 23, 2017 | 16.06 | 16.19 | 15.80 | 15.84 | 434,234 | -0.16(-0.99%) |
May 22, 2017 | 15.84 | 16.08 | 15.84 | 15.99 | 320,592 | +0.20(+1.24%) |
May 19, 2017 | 15.50 | 15.98 | 15.50 | 15.80 | 288,234 | +0.42(+2.74%) |
May 18, 2017 | 15.21 | 15.55 | 15.06 | 15.38 | 200,260 | +0.03(+0.18%) |
May 17, 2017 | 15.89 | 15.89 | 15.27 | 15.35 | 399,706 | -0.74(-4.60%) |
May 16, 2017 | 15.65 | 16.32 | 15.58 | 16.09 | 957,133 | +0.53(+3.43%) |
May 15, 2017 | 14.63 | 15.61 | 14.62 | 15.56 | 487,291 | +0.99(+6.81%) |
May 12, 2017 | 14.42 | 14.92 | 14.23 | 14.56 | 1,302,953 | -0.17(-1.14%) |
May 11, 2017 | 15.02 | 15.25 | 14.51 | 14.73 | 654,939 | -0.34(-2.24%) |
May 10, 2017 | 14.88 | 15.25 | 14.83 | 15.07 | 469,607 | +0.23(+1.58%) |
May 09, 2017 | 14.95 | 15.10 | 14.82 | 14.83 | 398,565 | -0.04(-0.25%) |
May 08, 2017 | 15.10 | 15.28 | 14.83 | 14.87 | 220,634 | -0.22(-1.43%) |
May 05, 2017 | 15.04 | 15.15 | 15.02 | 15.09 | 235,457 | +0.02(+0.12%) |
May 04, 2017 | 14.98 | 15.08 | 14.76 | 15.07 | 200,109 | +0.04(+0.25%) |
May 03, 2017 | 15.05 | 15.31 | 14.98 | 15.03 | 259,566 | +0.00(+0.00%) |
May 02, 2017 | 15.15 | 15.22 | 14.55 | 15.03 | 1,157,755 | -0.14(-0.93%) |
May 01, 2017 | 15.04 | 15.20 | 14.98 | 15.17 | 112,381 | +0.16(+1.06%) |
Apr 28, 2017 | 15.16 | 15.21 | 14.97 | 15.01 | 506,181 | -0.15(-0.99%) |
Apr 27, 2017 | 15.06 | 15.19 | 14.91 | 15.16 | 176,332 | +0.12(+0.81%) |
Apr 26, 2017 | 14.96 | 15.10 | 14.71 | 15.04 | 911,849 | +0.12(+0.82%) |
Apr 25, 2017 | 14.96 | 14.65 | 14.92 | 221,501 | +0.15(+1.01%) | |
Apr 24, 2017 | 14.79 | 14.93 | 14.57 | 14.77 | 393,980 | +0.14(+0.96%) |
Apr 21, 2017 | 14.54 | 14.68 | 14.31 | 14.63 | 356,194 | +0.04(+0.26%) |
Apr 20, 2017 | 14.49 | 14.77 | 14.49 | 14.59 | 630,415 | +0.22(+1.50%) |
Apr 19, 2017 | 14.37 | 14.45 | 14.20 | 14.38 | 1,208,005 | +0.10(+0.72%) |
Apr 18, 2017 | 14.51 | 14.57 | 14.11 | 14.27 | 1,268,931 | -0.40(-2.74%) |
Apr 17, 2017 | 14.83 | 14.83 | 14.55 | 14.68 | 195,223 | -0.03(-0.19%) |
Apr 13, 2017 | 14.75 | 14.86 | 14.68 | 14.70 | 285,354 | +0.06(+0.38%) |
Apr 12, 2017 | 14.74 | 14.99 | 14.54 | 14.65 | 342,608 | -0.13(-0.89%) |
Apr 11, 2017 | 14.80 | 14.93 | 14.55 | 14.78 | 325,773 | -0.04(-0.25%) |
Apr 10, 2017 | 14.75 | 15.09 | 14.75 | 14.82 | 141,147 | +0.00(+0.00%) |
Apr 07, 2017 | 15.17 | 15.52 | 14.81 | 14.82 | 338,881 | -0.36(-2.34%) |
Apr 06, 2017 | 15.30 | 15.50 | 15.04 | 15.17 | 351,107 | -0.11(-0.73%) |
Apr 05, 2017 | 15.27 | 15.55 | 15.20 | 15.28 | 632,701 | +0.07(+0.49%) |
Apr 04, 2017 | 15.50 | 15.94 | 14.71 | 15.21 | 1,179,837 | -0.41(-2.64%) |
Apr 03, 2017 | 15.88 | 15.96 | 15.52 | 15.62 | 232,050 | -0.22(-1.42%) |
Mar 31, 2017 | 15.81 | 15.86 | 15.61 | 15.85 | 1,064,552 | +0.04(+0.24%) |
Mar 30, 2017 | 15.72 | 15.87 | 15.69 | 15.81 | 250,839 | +0.07(+0.42%) |
Mar 29, 2017 | 15.75 | 15.89 | 15.65 | 15.74 | 206,331 | -0.03(-0.18%) |
Mar 28, 2017 | 15.45 | 15.92 | 15.36 | 15.77 | 867,170 | +0.27(+1.75%) |
Mar 27, 2017 | 15.58 | 15.76 | 15.37 | 15.50 | 323,320 | -0.22(-1.43%) |
Mar 24, 2017 | 15.85 | 15.97 | 15.63 | 15.72 | 243,998 | -0.10(-0.65%) |
Mar 23, 2017 | 15.59 | 15.88 | 15.52 | 15.83 | 265,494 | +0.22(+1.44%) |
Mar 22, 2017 | 16.05 | 16.12 | 15.44 | 15.60 | 473,168 | -0.45(-2.80%) |
Mar 21, 2017 | 16.61 | 16.66 | 15.98 | 16.05 | 422,063 | -0.51(-3.11%) |
Mar 20, 2017 | 16.67 | 16.79 | 16.47 | 16.57 | 182,131 | -0.05(-0.28%) |
Mar 17, 2017 | 16.41 | 16.72 | 16.34 | 16.61 | 624,248 | +0.10(+0.62%) |
Mar 16, 2017 | 16.58 | 16.78 | 16.45 | 16.51 | 201,443 | -0.05(-0.28%) |
Mar 15, 2017 | 16.85 | 16.87 | 16.49 | 16.56 | 401,957 | -0.22(-1.28%) |
Mar 14, 2017 | 16.85 | 16.85 | 16.55 | 16.77 | 190,247 | -0.09(-0.55%) |
Mar 13, 2017 | 16.72 | 16.91 | 16.70 | 16.87 | 179,542 | +0.15(+0.90%) |
Mar 10, 2017 | 16.62 | 16.96 | 16.54 | 16.72 | 187,159 | +0.23(+1.42%) |
Mar 09, 2017 | 16.28 | 16.69 | 16.18 | 16.48 | 313,741 | +0.16(+0.97%) |
Mar 08, 2017 | 16.38 | 16.58 | 16.30 | 16.32 | 153,756 | -0.03(-0.17%) |
Mar 07, 2017 | 16.29 | 16.55 | 16.28 | 16.35 | 269,958 | +0.04(+0.23%) |
Mar 06, 2017 | 16.60 | 16.64 | 16.29 | 16.31 | 353,644 | -0.31(-1.86%) |
Mar 03, 2017 | 16.94 | 17.07 | 16.57 | 16.62 | 469,124 | -0.40(-2.36%) |
Mar 02, 2017 | 16.59 | 17.10 | 16.59 | 17.02 | 647,476 | +0.36(+2.13%) |