Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.23 | 17.45 | 16.95 | 17.45 | 36,973 | +0.19(+1.10%) |
May 30, 2017 | 17.02 | 17.40 | 16.97 | 17.26 | 171,461 | +0.29(+1.71%) |
May 26, 2017 | 16.77 | 17.05 | 16.66 | 16.97 | 43,691 | +0.20(+1.19%) |
May 25, 2017 | 16.89 | 16.90 | 16.68 | 16.77 | 39,334 | +0.26(+1.57%) |
May 24, 2017 | 16.68 | 16.86 | 16.35 | 16.51 | 45,173 | -0.05(-0.30%) |
May 23, 2017 | 16.67 | 16.79 | 16.55 | 16.56 | 16,173 | -0.09(-0.54%) |
May 22, 2017 | 16.34 | 16.83 | 16.17 | 16.65 | 10,815 | +0.30(+1.83%) |
May 19, 2017 | 16.28 | 16.35 | 16.06 | 16.35 | 20,927 | +0.18(+1.11%) |
May 18, 2017 | 15.99 | 16.17 | 15.91 | 16.17 | 32,452 | +0.18(+1.13%) |
May 17, 2017 | 16.21 | 16.21 | 15.92 | 15.99 | 19,004 | -0.25(-1.54%) |
May 16, 2017 | 16.03 | 16.25 | 16.01 | 16.24 | 35,724 | +0.28(+1.75%) |
May 15, 2017 | 15.75 | 16.05 | 15.75 | 15.96 | 14,495 | +0.11(+0.69%) |
May 12, 2017 | 16.05 | 16.05 | 15.70 | 15.85 | 10,804 | -0.20(-1.25%) |
May 11, 2017 | 15.57 | 16.29 | 15.50 | 16.05 | 29,519 | +0.30(+1.90%) |
May 10, 2017 | 15.73 | 15.90 | 15.71 | 15.75 | 12,978 | -0.25(-1.56%) |
May 09, 2017 | 15.76 | 16.00 | 15.62 | 16.00 | 21,496 | +0.18(+1.14%) |
May 08, 2017 | 15.73 | 15.95 | 15.32 | 15.82 | 14,358 | +0.10(+0.64%) |
May 05, 2017 | 15.72 | 15.75 | 15.57 | 15.72 | 6,931 | +0.14(+0.90%) |
May 04, 2017 | 15.52 | 15.75 | 15.07 | 15.58 | 37,061 | -0.15(-0.95%) |
May 03, 2017 | 15.69 | 15.73 | 15.40 | 15.73 | 6,708 | +0.33(+2.14%) |
May 02, 2017 | 15.50 | 15.71 | 15.40 | 15.40 | 3,970 | -0.15(-0.96%) |
May 01, 2017 | 15.60 | 15.78 | 15.50 | 15.55 | 8,052 | -0.16(-1.02%) |
Apr 28, 2017 | 15.78 | 15.89 | 15.61 | 15.71 | 11,181 | -0.06(-0.38%) |
Apr 27, 2017 | 15.60 | 15.88 | 15.43 | 15.77 | 33,336 | +0.19(+1.22%) |
Apr 26, 2017 | 15.87 | 16.04 | 15.36 | 15.58 | 13,996 | -0.33(-2.07%) |
Apr 25, 2017 | 15.65 | 15.99 | 15.59 | 15.91 | 22,563 | +0.27(+1.73%) |
Apr 24, 2017 | 15.65 | 15.65 | 15.45 | 15.64 | 10,808 | +0.05(+0.32%) |
Apr 21, 2017 | 15.35 | 15.65 | 15.35 | 15.59 | 54,081 | +0.25(+1.63%) |
Apr 20, 2017 | 15.85 | 15.85 | 15.13 | 15.34 | 37,346 | -0.19(-1.22%) |
Apr 19, 2017 | 15.99 | 15.99 | 15.52 | 15.53 | 8,354 | -0.29(-1.83%) |
Apr 18, 2017 | 15.75 | 16.00 | 15.00 | 15.82 | 43,055 | +0.12(+0.76%) |
Apr 17, 2017 | 15.75 | 15.75 | 15.50 | 15.70 | 22,812 | -0.04(-0.25%) |
Apr 13, 2017 | 15.45 | 15.75 | 15.26 | 15.74 | 26,515 | +0.27(+1.75%) |
Apr 12, 2017 | 15.99 | 15.99 | 15.40 | 15.47 | 17,934 | -0.46(-2.89%) |
Apr 11, 2017 | 15.60 | 16.30 | 15.60 | 15.93 | 64,846 | +0.24(+1.53%) |
Apr 10, 2017 | 15.30 | 15.70 | 15.29 | 15.69 | 19,335 | +0.29(+1.88%) |
Apr 07, 2017 | 15.45 | 15.45 | 15.20 | 15.40 | 19,317 | +0.12(+0.79%) |
Apr 06, 2017 | 15.39 | 15.40 | 15.23 | 15.28 | 32,854 | -0.06(-0.39%) |
Apr 05, 2017 | 15.42 | 15.49 | 15.16 | 15.34 | 25,711 | -0.02(-0.13%) |
Apr 04, 2017 | 15.49 | 15.70 | 15.10 | 15.36 | 46,939 | +0.11(+0.72%) |
Apr 03, 2017 | 14.84 | 15.75 | 14.82 | 15.25 | 62,942 | +0.32(+2.14%) |
Mar 31, 2017 | 14.75 | 14.93 | 14.68 | 14.93 | 104,121 | +0.24(+1.63%) |
Mar 30, 2017 | 14.52 | 14.75 | 14.50 | 14.69 | 164,085 | +0.17(+1.17%) |
Mar 29, 2017 | 14.46 | 14.59 | 14.40 | 14.52 | 53,356 | -0.01(-0.07%) |
Mar 28, 2017 | 14.51 | 14.59 | 14.42 | 14.53 | 56,324 | +0.00(+0.00%) |
Mar 27, 2017 | 14.33 | 14.54 | 14.33 | 14.53 | 59,016 | +0.12(+0.83%) |
Mar 24, 2017 | 14.33 | 14.55 | 14.32 | 14.41 | 113,613 | +0.02(+0.14%) |
Mar 23, 2017 | 14.51 | 14.60 | 14.36 | 14.39 | 129,557 | -0.12(-0.83%) |
Mar 22, 2017 | 14.45 | 14.67 | 14.30 | 14.51 | 180,251 | +0.11(+0.76%) |
Mar 21, 2017 | 14.55 | 14.65 | 14.40 | 14.40 | 92,980 | -0.09(-0.62%) |
Mar 20, 2017 | 14.73 | 14.73 | 14.25 | 14.49 | 159,553 | +0.04(+0.28%) |
Mar 17, 2017 | 14.90 | 14.90 | 14.31 | 14.45 | 132,941 | -0.30(-2.03%) |