Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.36 | 15.46 | 15.32 | 15.34 | 2,226 | -0.02(-0.15%) |
May 30, 2017 | 15.36 | 15.36 | 15.36 | 15.36 | 595 | -0.19(-1.21%) |
May 26, 2017 | 15.72 | 15.72 | 15.25 | 15.55 | 3,670 | -0.01(-0.09%) |
May 25, 2017 | 15.55 | 15.56 | 15.55 | 15.56 | 3,122 | -0.17(-1.11%) |
May 22, 2017 | 15.73 | 15.73 | 15.73 | 19 | +0.49(+3.21%) | |
May 19, 2017 | 15.24 | 15.25 | 15.24 | 15.25 | 657 | +0.08(+0.50%) |
May 18, 2017 | 15.34 | 15.34 | 15.17 | 15.17 | 1,485 | +0.08(+0.50%) |
May 17, 2017 | 14.91 | 15.09 | 14.91 | 15.09 | 569 | -0.34(-2.19%) |
May 16, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 735 | +0.35(+2.34%) |
May 15, 2017 | 14.34 | 15.40 | 14.30 | 15.08 | 5,934 | +0.96(+6.83%) |
May 12, 2017 | 15.06 | 15.06 | 14.12 | 14.12 | 1,140 | -0.45(-3.11%) |
May 11, 2017 | 14.30 | 14.57 | 14.30 | 14.57 | 3,070 | +0.60(+4.31%) |
May 09, 2017 | 13.97 | 13.97 | 13.97 | 1 | +0.11(+0.82%) | |
May 08, 2017 | 13.85 | 13.85 | 13.85 | 13.85 | 532 | -0.75(-5.15%) |
May 05, 2017 | 14.57 | 14.61 | 14.55 | 14.61 | 1,510 | +0.30(+2.10%) |
May 02, 2017 | 14.30 | 14.30 | 14.30 | 0 | +0.11(+0.80%) | |
Apr 26, 2017 | 14.19 | 14.19 | 14.19 | 239 | +0.17(+1.23%) | |
Apr 25, 2017 | 14.30 | 14.34 | 14.02 | 14.02 | 1,364 | -0.27(-1.89%) |
Apr 24, 2017 | 13.55 | 14.29 | 13.55 | 14.29 | 1,668 | +1.19(+9.08%) |
Apr 21, 2017 | 13.02 | 14.10 | 13.02 | 13.10 | 1,697 | -1.20(-8.42%) |
Apr 20, 2017 | 14.60 | 14.60 | 14.29 | 14.30 | 1,572 | +0.60(+4.39%) |
Apr 19, 2017 | 14.33 | 14.33 | 13.70 | 13.70 | 6,960 | -0.42(-2.99%) |
Apr 18, 2017 | 13.93 | 14.12 | 13.93 | 14.12 | 535 | +0.20(+1.41%) |
Apr 17, 2017 | 14.63 | 14.63 | 13.51 | 13.93 | 7,191 | -0.30(-2.12%) |
Apr 13, 2017 | 15.41 | 15.41 | 14.23 | 14.23 | 4,466 | -1.20(-7.81%) |
Apr 11, 2017 | 15.43 | 15.43 | 15.43 | 119 | +0.11(+0.74%) | |
Apr 10, 2017 | 15.06 | 15.44 | 15.06 | 15.32 | 4,037 | -0.32(-2.02%) |
Apr 06, 2017 | 15.64 | 15.64 | 15.64 | 193 | +0.39(+2.56%) | |
Apr 05, 2017 | 15.47 | 16.17 | 15.06 | 15.25 | 4,998 | -0.26(-1.70%) |
Apr 04, 2017 | 16.11 | 16.11 | 15.17 | 15.51 | 10,173 | -1.05(-6.36%) |
Apr 03, 2017 | 16.04 | 16.90 | 15.81 | 16.56 | 7,490 | +0.68(+4.27%) |
Mar 31, 2017 | 15.89 | 16.02 | 15.89 | 15.89 | 2,412 | +0.27(+1.72%) |
Mar 30, 2017 | 15.70 | 16.01 | 15.47 | 15.62 | 1,858 | -0.08(-0.52%) |
Mar 29, 2017 | 16.15 | 16.15 | 15.62 | 15.70 | 8,965 | -0.45(-2.80%) |
Mar 28, 2017 | 16.37 | 16.37 | 16.11 | 16.15 | 4,375 | -0.26(-1.61%) |
Mar 27, 2017 | 16.61 | 16.94 | 16.37 | 16.41 | 4,542 | -0.15(-0.91%) |
Mar 24, 2017 | 16.68 | 16.68 | 16.56 | 16.56 | 3,903 | -0.53(-3.08%) |
Mar 23, 2017 | 16.94 | 17.15 | 16.94 | 17.09 | 4,048 | +0.04(+0.22%) |
Mar 22, 2017 | 16.64 | 17.09 | 16.64 | 17.05 | 4,703 | +0.26(+1.57%) |
Mar 21, 2017 | 17.09 | 17.09 | 16.64 | 16.79 | 10,954 | -0.19(-1.11%) |
Mar 20, 2017 | 16.83 | 17.50 | 16.56 | 16.98 | 35,697 | -0.30(-1.74%) |
Mar 17, 2017 | 14.94 | 17.43 | 14.94 | 17.28 | 143,608 | +2.52(+17.09%) |
Mar 16, 2017 | 14.76 | 14.76 | 14.76 | 14.76 | 806 | +0.11(+0.77%) |
Mar 15, 2017 | 15.02 | 15.02 | 14.64 | 14.64 | 1,728 | -0.03(-0.23%) |
Mar 14, 2017 | 14.98 | 14.98 | 14.61 | 14.68 | 595 | -0.30(-2.04%) |
Mar 13, 2017 | 14.98 | 14.98 | 14.95 | 14.98 | 1,336 | +1.01(+7.23%) |
Mar 10, 2017 | 14.68 | 14.97 | 13.97 | 13.97 | 3,663 | -0.68(-4.65%) |
Mar 09, 2017 | 14.63 | 14.65 | 14.63 | 14.65 | 1,580 | +0.13(+0.90%) |
Mar 08, 2017 | 14.37 | 14.98 | 14.37 | 14.52 | 2,158 | -0.47(-3.17%) |
Mar 07, 2017 | 15.01 | 15.01 | 15.00 | 15.00 | 1,332 | +0.28(+1.93%) |
Mar 06, 2017 | 14.90 | 14.90 | 14.56 | 14.71 | 2,005 | -0.22(-1.48%) |
Mar 03, 2017 | 14.84 | 14.93 | 14.84 | 14.93 | 2,393 | +0.21(+1.43%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.72 | 14.72 | 298 | +0.35(+2.45%) |