Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.18 | 17.24 | 16.78 | 16.85 | 162,063 | -0.35(-2.03%) |
May 30, 2017 | 17.36 | 17.68 | 17.02 | 17.20 | 244,056 | -0.19(-1.09%) |
May 26, 2017 | 16.94 | 17.43 | 16.74 | 17.39 | 323,160 | +0.66(+3.95%) |
May 25, 2017 | 14.39 | 17.16 | 14.37 | 16.73 | 417,603 | +1.06(+6.76%) |
May 24, 2017 | 15.50 | 15.90 | 14.94 | 15.67 | 234,586 | +0.17(+1.10%) |
May 23, 2017 | 15.53 | 15.56 | 15.24 | 15.50 | 50,883 | +0.05(+0.32%) |
May 22, 2017 | 15.25 | 15.51 | 14.90 | 15.45 | 166,661 | +0.30(+1.98%) |
May 19, 2017 | 14.73 | 15.57 | 14.58 | 15.15 | 382,959 | +0.63(+4.34%) |
May 18, 2017 | 14.51 | 14.75 | 14.37 | 14.52 | 96,257 | -0.07(-0.48%) |
May 17, 2017 | 15.03 | 15.03 | 14.50 | 14.59 | 128,332 | -0.66(-4.33%) |
May 16, 2017 | 15.14 | 15.26 | 14.88 | 15.25 | 98,366 | +0.18(+1.19%) |
May 15, 2017 | 15.13 | 15.58 | 15.06 | 15.07 | 90,142 | +0.02(+0.13%) |
May 12, 2017 | 15.41 | 15.71 | 15.02 | 15.05 | 82,462 | -0.51(-3.28%) |
May 11, 2017 | 15.31 | 15.65 | 15.05 | 15.56 | 136,574 | +0.19(+1.24%) |
May 10, 2017 | 15.13 | 15.43 | 15.01 | 15.37 | 82,640 | +0.17(+1.12%) |
May 09, 2017 | 15.24 | 15.66 | 15.04 | 15.20 | 87,419 | +0.00(+0.00%) |
May 08, 2017 | 15.15 | 15.36 | 15.07 | 15.20 | 77,520 | -0.07(-0.46%) |
May 05, 2017 | 15.18 | 15.31 | 15.03 | 15.27 | 272,238 | +0.12(+0.83%) |
May 04, 2017 | 15.52 | 15.64 | 15.03 | 15.14 | 107,231 | -0.38(-2.42%) |
May 03, 2017 | 15.72 | 15.97 | 15.36 | 15.52 | 100,591 | -0.34(-2.14%) |
May 02, 2017 | 15.73 | 16.00 | 15.64 | 15.86 | 86,321 | +0.12(+0.76%) |
May 01, 2017 | 16.00 | 16.00 | 15.66 | 15.74 | 95,618 | -0.11(-0.69%) |
Apr 28, 2017 | 16.27 | 16.51 | 15.75 | 15.85 | 97,568 | -0.44(-2.70%) |
Apr 27, 2017 | 16.23 | 16.34 | 16.00 | 16.29 | 93,098 | +0.14(+0.87%) |
Apr 26, 2017 | 16.48 | 16.80 | 16.05 | 16.15 | 212,659 | -0.23(-1.40%) |
Apr 25, 2017 | 15.76 | 16.53 | 15.60 | 16.38 | 505,469 | +0.80(+5.13%) |
Apr 24, 2017 | 15.52 | 15.74 | 15.45 | 15.58 | 322,034 | +0.19(+1.23%) |
Apr 21, 2017 | 15.49 | 15.57 | 15.28 | 15.39 | 160,429 | -0.05(-0.32%) |
Apr 20, 2017 | 15.07 | 15.52 | 14.99 | 15.44 | 172,646 | +0.44(+2.93%) |
Apr 19, 2017 | 15.10 | 15.39 | 14.79 | 15.00 | 131,692 | +0.00(+0.00%) |
Apr 18, 2017 | 14.85 | 15.03 | 14.74 | 15.00 | 66,110 | +0.05(+0.33%) |
Apr 17, 2017 | 14.81 | 15.19 | 14.59 | 14.95 | 73,823 | +0.21(+1.42%) |
Apr 13, 2017 | 14.91 | 15.02 | 14.69 | 14.74 | 91,946 | -0.25(-1.67%) |
Apr 12, 2017 | 15.33 | 15.33 | 14.81 | 14.99 | 110,932 | -0.45(-2.91%) |
Apr 11, 2017 | 15.29 | 15.48 | 15.19 | 15.44 | 112,767 | +0.11(+0.72%) |
Apr 10, 2017 | 15.21 | 15.75 | 15.19 | 15.33 | 141,665 | +0.13(+0.86%) |
Apr 07, 2017 | 15.05 | 15.50 | 14.99 | 15.20 | 97,481 | +0.14(+0.93%) |
Apr 06, 2017 | 14.85 | 15.23 | 14.80 | 15.06 | 247,852 | +0.31(+2.10%) |
Apr 05, 2017 | 15.55 | 15.60 | 14.68 | 14.75 | 151,430 | -0.75(-4.84%) |
Apr 04, 2017 | 15.30 | 15.55 | 15.25 | 15.50 | 179,881 | +0.16(+1.04%) |
Apr 03, 2017 | 15.40 | 15.55 | 14.87 | 15.34 | 141,700 | +0.00(+0.00%) |
Mar 31, 2017 | 14.86 | 15.95 | 14.62 | 15.34 | 282,143 | +0.63(+4.28%) |
Mar 30, 2017 | 14.01 | 15.01 | 14.01 | 14.71 | 217,877 | -0.80(-5.16%) |
Mar 29, 2017 | 14.00 | 15.54 | 13.90 | 15.51 | 278,726 | +1.39(+9.84%) |
Mar 28, 2017 | 13.46 | 14.14 | 13.28 | 14.12 | 84,311 | +0.64(+4.75%) |
Mar 27, 2017 | 13.08 | 13.53 | 12.94 | 13.48 | 95,038 | +0.24(+1.81%) |
Mar 24, 2017 | 13.50 | 13.68 | 13.17 | 13.24 | 72,197 | -0.24(-1.78%) |
Mar 23, 2017 | 13.20 | 13.62 | 13.09 | 13.48 | 49,105 | +0.18(+1.35%) |
Mar 22, 2017 | 13.43 | 13.63 | 13.11 | 13.30 | 64,901 | -0.22(-1.63%) |
Mar 21, 2017 | 14.25 | 14.25 | 13.49 | 13.52 | 79,205 | -0.68(-4.79%) |
Mar 20, 2017 | 14.23 | 14.26 | 13.94 | 14.20 | 64,194 | -0.04(-0.28%) |
Mar 17, 2017 | 14.00 | 14.56 | 14.00 | 14.24 | 167,076 | +0.18(+1.28%) |
Mar 16, 2017 | 13.92 | 14.12 | 13.89 | 14.06 | 48,511 | +0.13(+0.93%) |
Mar 15, 2017 | 13.72 | 14.00 | 13.66 | 13.93 | 50,296 | +0.24(+1.75%) |
Mar 14, 2017 | 13.55 | 13.77 | 13.33 | 13.69 | 40,212 | -0.01(-0.07%) |
Mar 13, 2017 | 13.47 | 13.71 | 13.29 | 13.70 | 137,543 | +0.19(+1.41%) |
Mar 10, 2017 | 13.33 | 13.65 | 13.08 | 13.51 | 123,108 | +0.26(+1.96%) |
Mar 09, 2017 | 13.18 | 13.42 | 13.06 | 13.25 | 94,400 | -0.02(-0.15%) |
Mar 08, 2017 | 13.66 | 13.77 | 13.22 | 13.27 | 152,688 | -0.38(-2.78%) |
Mar 07, 2017 | 13.91 | 14.07 | 13.61 | 13.65 | 42,715 | -0.36(-2.57%) |
Mar 06, 2017 | 14.25 | 14.25 | 14.00 | 14.01 | 69,056 | -0.40(-2.78%) |
Mar 03, 2017 | 14.11 | 14.50 | 13.96 | 14.41 | 60,197 | +0.28(+1.98%) |
Mar 02, 2017 | 14.43 | 14.51 | 13.67 | 14.13 | 40,705 | -0.32(-2.21%) |