Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.26 | 15.43 | 15.11 | 15.24 | 547,502 | -0.36(-2.30%) |
May 30, 2017 | 15.39 | 15.67 | 15.39 | 15.60 | 400,909 | +0.23(+1.48%) |
May 26, 2017 | 15.22 | 15.42 | 15.21 | 15.37 | 262,116 | +0.16(+1.06%) |
May 25, 2017 | 15.15 | 15.22 | 15.05 | 15.21 | 158,350 | +0.14(+0.94%) |
May 24, 2017 | 14.92 | 15.09 | 14.87 | 15.07 | 200,815 | +0.18(+1.21%) |
May 23, 2017 | 15.00 | 15.00 | 14.84 | 14.89 | 149,967 | -0.08(-0.57%) |
May 22, 2017 | 14.98 | 15.05 | 14.85 | 14.98 | 68,005 | +0.11(+0.76%) |
May 19, 2017 | 14.70 | 14.88 | 14.67 | 14.86 | 90,586 | +0.22(+1.48%) |
May 18, 2017 | 14.54 | 14.68 | 14.44 | 14.64 | 214,058 | +0.04(+0.26%) |
May 17, 2017 | 14.82 | 14.83 | 14.59 | 14.61 | 182,611 | -0.35(-2.34%) |
May 16, 2017 | 14.94 | 15.02 | 14.88 | 14.96 | 211,762 | +0.00(+0.00%) |
May 15, 2017 | 14.80 | 14.99 | 14.80 | 14.96 | 165,750 | +0.22(+1.47%) |
May 12, 2017 | 14.81 | 14.88 | 14.72 | 14.74 | 91,676 | -0.09(-0.64%) |
May 11, 2017 | 14.86 | 14.91 | 14.74 | 14.83 | 720,673 | -0.10(-0.70%) |
May 10, 2017 | 15.09 | 15.12 | 14.83 | 14.94 | 467,859 | -0.11(-0.75%) |
May 09, 2017 | 15.00 | 15.12 | 14.98 | 15.05 | 442,241 | +0.08(+0.50%) |
May 08, 2017 | 15.04 | 15.04 | 14.95 | 14.98 | 208,435 | -0.07(-0.44%) |
May 05, 2017 | 14.83 | 15.06 | 14.77 | 15.04 | 138,036 | +0.28(+1.92%) |
May 04, 2017 | 14.74 | 14.83 | 14.69 | 14.76 | 171,652 | +0.05(+0.32%) |
May 03, 2017 | 14.82 | 14.82 | 14.68 | 14.71 | 226,774 | -0.10(-0.70%) |
May 02, 2017 | 14.45 | 14.82 | 14.43 | 14.81 | 221,107 | +0.35(+2.42%) |
May 01, 2017 | 14.46 | 14.56 | 14.39 | 14.46 | 103,136 | +0.04(+0.26%) |
Apr 28, 2017 | 14.36 | 14.45 | 14.26 | 14.43 | 145,659 | +0.08(+0.53%) |
Apr 27, 2017 | 14.51 | 14.59 | 14.31 | 14.35 | 119,337 | -0.15(-1.04%) |
Apr 26, 2017 | 14.48 | 14.64 | 14.47 | 14.50 | 112,579 | -0.04(-0.26%) |
Apr 25, 2017 | 14.48 | 14.58 | 14.45 | 14.54 | 169,313 | +0.01(+0.07%) |
Apr 24, 2017 | 14.52 | 14.61 | 14.50 | 14.53 | 128,287 | +0.16(+1.12%) |
Apr 21, 2017 | 14.43 | 14.47 | 14.35 | 14.37 | 244,801 | -0.06(-0.39%) |
Apr 20, 2017 | 14.32 | 14.46 | 14.32 | 14.43 | 119,508 | +0.10(+0.73%) |
Apr 19, 2017 | 14.32 | 14.37 | 14.23 | 14.32 | 168,529 | -0.04(-0.26%) |
Apr 18, 2017 | 14.39 | 14.40 | 14.29 | 14.36 | 80,539 | -0.11(-0.78%) |
Apr 17, 2017 | 14.36 | 14.47 | 14.31 | 14.47 | 58,408 | +0.16(+1.12%) |
Apr 13, 2017 | 14.54 | 14.57 | 14.28 | 14.31 | 128,647 | -0.24(-1.62%) |
Apr 12, 2017 | 14.51 | 14.62 | 14.48 | 14.55 | 190,677 | +0.07(+0.46%) |
Apr 11, 2017 | 14.44 | 14.52 | 14.40 | 14.48 | 73,047 | +0.05(+0.33%) |
Apr 10, 2017 | 14.35 | 14.49 | 14.32 | 14.44 | 122,857 | +0.13(+0.92%) |
Apr 07, 2017 | 14.39 | 14.41 | 14.26 | 14.30 | 102,592 | -0.03(-0.20%) |
Apr 06, 2017 | 14.44 | 14.46 | 14.26 | 14.33 | 161,009 | -0.06(-0.39%) |
Apr 05, 2017 | 14.42 | 14.46 | 14.29 | 14.39 | 124,190 | +0.06(+0.40%) |
Apr 04, 2017 | 14.28 | 14.40 | 14.20 | 14.33 | 116,706 | +0.01(+0.07%) |
Apr 03, 2017 | 14.42 | 14.42 | 14.21 | 14.32 | 169,716 | -0.12(-0.85%) |
Mar 31, 2017 | 14.44 | 14.47 | 14.30 | 14.45 | 177,920 | +0.02(+0.13%) |
Mar 30, 2017 | 14.40 | 14.53 | 14.37 | 14.43 | 160,155 | +0.04(+0.26%) |
Mar 29, 2017 | 14.28 | 14.39 | 14.19 | 14.39 | 163,022 | +0.11(+0.79%) |
Mar 28, 2017 | 14.15 | 14.29 | 14.14 | 14.28 | 199,593 | +0.17(+1.21%) |
Mar 27, 2017 | 14.05 | 14.15 | 13.83 | 14.11 | 151,420 | +0.04(+0.27%) |
Mar 24, 2017 | 14.05 | 14.12 | 14.00 | 14.07 | 107,466 | +0.08(+0.54%) |
Mar 23, 2017 | 13.89 | 14.05 | 13.86 | 13.99 | 102,857 | +0.08(+0.54%) |
Mar 22, 2017 | 13.78 | 13.95 | 13.73 | 13.92 | 134,338 | +0.08(+0.55%) |
Mar 21, 2017 | 13.93 | 14.00 | 13.76 | 13.84 | 143,756 | +0.01(+0.07%) |
Mar 20, 2017 | 13.85 | 13.96 | 13.79 | 13.83 | 183,890 | -0.06(-0.41%) |
Mar 17, 2017 | 13.96 | 14.03 | 13.84 | 13.89 | 786,902 | -0.06(-0.41%) |
Mar 16, 2017 | 14.13 | 14.13 | 13.94 | 13.95 | 171,168 | -0.12(-0.87%) |
Mar 15, 2017 | 14.04 | 14.10 | 13.87 | 14.07 | 126,871 | +0.09(+0.61%) |
Mar 14, 2017 | 14.09 | 14.11 | 13.96 | 13.98 | 195,814 | -0.18(-1.27%) |
Mar 13, 2017 | 14.06 | 14.20 | 14.04 | 14.16 | 181,050 | +0.14(+1.01%) |
Mar 10, 2017 | 14.00 | 14.04 | 13.84 | 14.02 | 131,399 | +0.15(+1.08%) |
Mar 09, 2017 | 13.92 | 13.93 | 13.82 | 13.87 | 105,716 | -0.02(-0.14%) |
Mar 08, 2017 | 14.00 | 14.03 | 13.88 | 13.89 | 151,969 | -0.21(-1.47%) |
Mar 07, 2017 | 14.22 | 14.22 | 14.08 | 14.10 | 113,750 | -0.08(-0.53%) |
Mar 06, 2017 | 14.21 | 14.27 | 14.10 | 14.17 | 193,577 | -0.10(-0.72%) |
Mar 03, 2017 | 14.31 | 14.36 | 14.22 | 14.27 | 87,758 | +0.01(+0.07%) |
Mar 02, 2017 | 14.39 | 14.45 | 14.26 | 14.27 | 148,740 | -0.20(-1.36%) |