Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.51 | 16.55 | 15.37 | 15.92 | 265,029 | +0.38(+2.45%) |
May 30, 2017 | 16.13 | 16.78 | 15.52 | 15.54 | 218,958 | -0.57(-3.54%) |
May 26, 2017 | 15.56 | 16.22 | 15.32 | 16.11 | 223,325 | +0.51(+3.27%) |
May 25, 2017 | 15.82 | 16.07 | 15.25 | 15.60 | 221,376 | -0.08(-0.51%) |
May 24, 2017 | 16.70 | 16.85 | 15.67 | 15.68 | 239,270 | -0.98(-5.88%) |
May 23, 2017 | 17.51 | 17.53 | 16.64 | 16.66 | 206,900 | -0.84(-4.80%) |
May 22, 2017 | 16.11 | 17.70 | 16.08 | 17.50 | 305,853 | +1.50(+9.38%) |
May 19, 2017 | 16.14 | 16.43 | 15.83 | 16.00 | 199,722 | -0.17(-1.05%) |
May 18, 2017 | 15.79 | 16.54 | 15.63 | 16.17 | 234,815 | +0.27(+1.70%) |
May 17, 2017 | 15.89 | 16.16 | 15.37 | 15.90 | 222,372 | -0.26(-1.61%) |
May 16, 2017 | 16.64 | 16.80 | 16.15 | 16.16 | 229,808 | -0.55(-3.29%) |
May 15, 2017 | 15.80 | 16.80 | 15.57 | 16.71 | 222,759 | +0.90(+5.69%) |
May 12, 2017 | 15.70 | 16.47 | 15.54 | 15.81 | 212,090 | +0.03(+0.19%) |
May 11, 2017 | 15.35 | 15.96 | 14.51 | 15.78 | 232,189 | +0.28(+1.81%) |
May 10, 2017 | 15.47 | 15.94 | 15.38 | 15.50 | 182,598 | +0.10(+0.65%) |
May 09, 2017 | 14.77 | 15.98 | 14.75 | 15.40 | 196,495 | +0.73(+4.98%) |
May 08, 2017 | 14.87 | 15.16 | 14.50 | 14.67 | 117,141 | -0.25(-1.68%) |
May 05, 2017 | 14.01 | 15.15 | 14.01 | 14.92 | 121,903 | +0.94(+6.72%) |
May 04, 2017 | 14.30 | 14.45 | 13.73 | 13.98 | 113,127 | -0.48(-3.32%) |
May 03, 2017 | 15.15 | 16.10 | 14.26 | 14.46 | 156,215 | -0.90(-5.86%) |
May 02, 2017 | 14.70 | 15.56 | 14.70 | 15.36 | 125,091 | +0.68(+4.63%) |
May 01, 2017 | 15.03 | 15.08 | 14.54 | 14.68 | 130,418 | -0.26(-1.74%) |
Apr 28, 2017 | 14.73 | 15.34 | 14.46 | 14.94 | 110,356 | +0.28(+1.91%) |
Apr 27, 2017 | 15.42 | 15.42 | 14.61 | 14.66 | 114,016 | -0.76(-4.93%) |
Apr 26, 2017 | 15.30 | 15.54 | 14.92 | 15.42 | 132,424 | +0.13(+0.85%) |
Apr 25, 2017 | 14.91 | 15.67 | 14.91 | 15.29 | 155,843 | +0.50(+3.38%) |
Apr 24, 2017 | 14.78 | 15.62 | 14.63 | 14.79 | 122,431 | +0.31(+2.14%) |
Apr 21, 2017 | 14.25 | 14.69 | 14.06 | 14.48 | 123,087 | +0.02(+0.14%) |
Apr 20, 2017 | 13.72 | 14.79 | 13.71 | 14.46 | 181,484 | +0.86(+6.32%) |
Apr 19, 2017 | 13.47 | 13.89 | 13.23 | 13.60 | 140,715 | +0.18(+1.34%) |
Apr 18, 2017 | 13.07 | 14.06 | 13.07 | 13.42 | 135,204 | +0.18(+1.36%) |
Apr 17, 2017 | 13.12 | 13.41 | 13.01 | 13.24 | 108,630 | +0.12(+0.91%) |
Apr 13, 2017 | 13.42 | 13.69 | 13.03 | 13.12 | 115,979 | -0.41(-3.03%) |
Apr 12, 2017 | 13.60 | 13.92 | 13.29 | 13.53 | 124,818 | -0.10(-0.73%) |
Apr 11, 2017 | 13.45 | 14.14 | 13.45 | 13.63 | 125,631 | +0.05(+0.37%) |
Apr 10, 2017 | 13.43 | 14.37 | 13.43 | 13.58 | 128,805 | +0.13(+0.97%) |
Apr 07, 2017 | 13.60 | 14.04 | 13.39 | 13.45 | 110,389 | -0.26(-1.90%) |
Apr 06, 2017 | 13.10 | 13.98 | 13.06 | 13.71 | 152,946 | +0.54(+4.10%) |
Apr 05, 2017 | 13.35 | 14.08 | 12.98 | 13.17 | 155,301 | -0.09(-0.68%) |
Apr 04, 2017 | 12.90 | 13.80 | 12.90 | 13.26 | 135,134 | +0.26(+2.00%) |
Apr 03, 2017 | 13.59 | 13.59 | 12.92 | 13.00 | 125,455 | -0.63(-4.62%) |
Mar 31, 2017 | 13.15 | 13.93 | 13.03 | 13.63 | 123,542 | +0.38(+2.87%) |
Mar 30, 2017 | 13.64 | 13.69 | 13.10 | 13.25 | 123,991 | -0.45(-3.28%) |
Mar 29, 2017 | 14.02 | 14.25 | 13.65 | 13.70 | 112,361 | -0.46(-3.25%) |
Mar 28, 2017 | 13.26 | 14.22 | 13.21 | 14.16 | 113,985 | +0.78(+5.83%) |
Mar 27, 2017 | 13.75 | 13.75 | 13.14 | 13.38 | 141,504 | -0.54(-3.88%) |
Mar 24, 2017 | 13.55 | 14.07 | 13.46 | 13.92 | 114,184 | +0.32(+2.35%) |
Mar 23, 2017 | 13.23 | 13.77 | 13.17 | 13.60 | 107,144 | +0.31(+2.33%) |
Mar 22, 2017 | 12.95 | 13.55 | 12.81 | 13.29 | 110,450 | +0.30(+2.31%) |
Mar 21, 2017 | 13.82 | 13.94 | 12.86 | 12.99 | 170,245 | -0.84(-6.07%) |
Mar 20, 2017 | 13.27 | 14.26 | 13.10 | 13.83 | 107,164 | +0.50(+3.75%) |
Mar 17, 2017 | 13.91 | 13.91 | 13.17 | 13.33 | 116,928 | -0.51(-3.68%) |
Mar 16, 2017 | 13.66 | 14.10 | 13.36 | 13.84 | 102,647 | +0.25(+1.84%) |
Mar 15, 2017 | 12.89 | 13.59 | 12.76 | 13.59 | 114,222 | +0.68(+5.27%) |
Mar 14, 2017 | 13.42 | 13.42 | 12.71 | 12.91 | 106,485 | -0.63(-4.65%) |
Mar 13, 2017 | 13.53 | 13.55 | 13.02 | 13.54 | 101,907 | +0.02(+0.15%) |
Mar 10, 2017 | 12.42 | 13.69 | 12.32 | 13.52 | 100,351 | +1.17(+9.47%) |
Mar 09, 2017 | 12.37 | 12.47 | 12.21 | 12.35 | 126,960 | -0.09(-0.72%) |
Mar 08, 2017 | 12.79 | 12.94 | 12.11 | 12.44 | 131,817 | -0.34(-2.66%) |
Mar 07, 2017 | 13.07 | 13.07 | 12.53 | 12.78 | 123,671 | -0.36(-2.74%) |
Mar 06, 2017 | 13.02 | 13.14 | 12.36 | 13.14 | 153,459 | +0.12(+0.92%) |
Mar 03, 2017 | 13.06 | 13.26 | 13.00 | 13.02 | 100,954 | -0.13(-0.99%) |
Mar 02, 2017 | 13.33 | 13.33 | 12.59 | 13.15 | 105,274 | +0.05(+0.38%) |