Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.13 | 14.93 | 15.08 | 205,152 | +0.02(+0.12%) |
May 30, 2017 | 15.35 | 15.39 | 15.06 | 15.06 | 169,972 | -0.31(-2.00%) |
May 26, 2017 | 15.49 | 15.63 | 15.19 | 15.37 | 111,727 | -0.14(-0.90%) |
May 25, 2017 | 15.70 | 15.74 | 15.47 | 15.50 | 87,693 | -0.17(-1.07%) |
May 24, 2017 | 15.60 | 15.78 | 15.58 | 15.67 | 93,064 | +0.10(+0.66%) |
May 23, 2017 | 15.46 | 15.61 | 15.43 | 15.57 | 89,164 | +0.15(+0.97%) |
May 22, 2017 | 15.32 | 15.48 | 15.31 | 15.42 | 82,155 | +0.09(+0.61%) |
May 19, 2017 | 15.26 | 15.46 | 15.22 | 15.33 | 125,627 | +0.06(+0.37%) |
May 18, 2017 | 15.22 | 15.43 | 15.15 | 15.27 | 122,428 | +0.00(+0.00%) |
May 17, 2017 | 15.31 | 15.43 | 15.21 | 15.27 | 191,034 | -0.08(-0.55%) |
May 16, 2017 | 15.37 | 15.51 | 15.24 | 15.36 | 164,866 | -0.05(-0.30%) |
May 15, 2017 | 15.33 | 15.60 | 15.28 | 15.40 | 116,225 | +0.15(+0.98%) |
May 12, 2017 | 15.30 | 15.42 | 15.16 | 15.25 | 286,170 | -0.11(-0.73%) |
May 11, 2017 | 15.29 | 15.68 | 15.16 | 15.37 | 213,690 | -0.03(-0.18%) |
May 10, 2017 | 15.42 | 15.57 | 15.33 | 15.39 | 120,873 | +0.00(+0.00%) |
May 09, 2017 | 15.49 | 15.53 | 15.23 | 15.39 | 182,863 | -0.07(-0.48%) |
May 08, 2017 | 15.50 | 15.55 | 15.32 | 15.47 | 172,092 | -0.03(-0.18%) |
May 05, 2017 | 15.39 | 15.68 | 15.21 | 15.50 | 145,772 | +0.11(+0.73%) |
May 04, 2017 | 15.67 | 15.67 | 15.14 | 15.38 | 213,778 | -0.37(-2.37%) |
May 03, 2017 | 15.93 | 15.94 | 15.54 | 15.76 | 222,330 | -0.21(-1.29%) |
May 02, 2017 | 16.26 | 16.33 | 15.85 | 15.96 | 147,748 | -0.30(-1.83%) |
May 01, 2017 | 16.18 | 16.47 | 16.15 | 16.26 | 173,299 | +0.12(+0.75%) |
Apr 28, 2017 | 16.38 | 16.38 | 16.07 | 16.14 | 189,584 | -0.23(-1.42%) |
Apr 27, 2017 | 16.57 | 16.64 | 16.31 | 16.37 | 138,017 | -0.25(-1.51%) |
Apr 26, 2017 | 16.57 | 16.87 | 16.42 | 16.62 | 216,399 | +0.06(+0.34%) |
Apr 25, 2017 | 16.29 | 16.61 | 16.28 | 16.57 | 151,934 | +0.30(+1.83%) |
Apr 24, 2017 | 16.60 | 16.60 | 16.07 | 16.27 | 149,963 | -0.20(-1.19%) |
Apr 21, 2017 | 16.52 | 16.64 | 16.33 | 16.47 | 159,364 | -0.04(-0.23%) |
Apr 20, 2017 | 16.46 | 16.51 | 16.25 | 16.50 | 145,469 | +0.07(+0.40%) |
Apr 19, 2017 | 16.52 | 16.74 | 16.37 | 16.44 | 177,724 | -0.09(-0.56%) |
Apr 18, 2017 | 16.42 | 16.58 | 16.35 | 16.53 | 171,413 | +0.03(+0.17%) |
Apr 17, 2017 | 16.44 | 16.64 | 16.44 | 16.50 | 333,290 | +0.11(+0.68%) |
Apr 13, 2017 | 16.78 | 16.78 | 16.33 | 16.39 | 188,927 | -0.36(-2.17%) |
Apr 12, 2017 | 16.73 | 16.85 | 16.62 | 16.75 | 184,294 | -0.05(-0.28%) |
Apr 11, 2017 | 16.73 | 16.92 | 16.68 | 16.80 | 162,288 | +0.07(+0.39%) |
Apr 10, 2017 | 16.72 | 16.79 | 16.61 | 16.74 | 146,179 | +0.03(+0.17%) |
Apr 07, 2017 | 16.34 | 16.77 | 16.19 | 16.71 | 264,118 | +0.33(+1.99%) |
Apr 06, 2017 | 16.07 | 16.53 | 15.88 | 16.38 | 268,320 | +0.31(+1.91%) |
Apr 05, 2017 | 16.14 | 16.31 | 16.05 | 16.07 | 166,557 | -0.07(-0.40%) |
Apr 04, 2017 | 16.02 | 16.23 | 16.00 | 16.14 | 226,324 | +0.11(+0.70%) |
Apr 03, 2017 | 16.19 | 16.28 | 15.85 | 16.03 | 177,428 | -0.16(-0.98%) |
Mar 31, 2017 | 16.06 | 16.27 | 16.03 | 16.19 | 248,172 | +0.21(+1.28%) |
Mar 30, 2017 | 16.06 | 16.07 | 15.85 | 15.98 | 128,552 | -0.12(-0.75%) |
Mar 29, 2017 | 15.84 | 16.11 | 15.77 | 16.10 | 197,870 | +0.24(+1.53%) |
Mar 28, 2017 | 15.70 | 15.94 | 15.54 | 15.86 | 220,749 | +0.20(+1.25%) |
Mar 27, 2017 | 15.82 | 15.95 | 15.55 | 15.66 | 151,618 | -0.26(-1.64%) |
Mar 24, 2017 | 15.99 | 16.18 | 15.86 | 15.92 | 106,060 | -0.10(-0.64%) |
Mar 23, 2017 | 15.91 | 16.27 | 15.84 | 16.03 | 117,290 | +0.09(+0.58%) |
Mar 22, 2017 | 15.89 | 16.09 | 15.62 | 15.93 | 424,262 | +0.07(+0.41%) |
Mar 21, 2017 | 16.28 | 16.32 | 15.87 | 15.87 | 206,188 | -0.35(-2.13%) |
Mar 20, 2017 | 16.19 | 16.34 | 15.99 | 16.21 | 161,900 | +0.01(+0.06%) |
Mar 17, 2017 | 16.09 | 16.23 | 15.89 | 16.20 | 401,113 | +0.08(+0.52%) |
Mar 16, 2017 | 15.93 | 16.19 | 15.93 | 16.12 | 264,020 | +0.09(+0.58%) |
Mar 15, 2017 | 15.75 | 16.13 | 15.70 | 16.03 | 231,434 | +0.32(+2.02%) |
Mar 14, 2017 | 15.86 | 15.87 | 15.68 | 15.71 | 159,050 | -0.15(-0.94%) |
Mar 13, 2017 | 15.78 | 16.00 | 15.64 | 15.86 | 213,349 | +0.07(+0.41%) |
Mar 10, 2017 | 16.02 | 16.10 | 15.76 | 15.79 | 191,519 | -0.15(-0.93%) |
Mar 09, 2017 | 16.01 | 16.24 | 15.90 | 15.94 | 405,792 | -0.17(-1.03%) |
Mar 08, 2017 | 16.89 | 16.91 | 16.11 | 16.11 | 234,678 | -0.77(-4.54%) |
Mar 07, 2017 | 16.72 | 16.96 | 16.64 | 16.87 | 462,628 | +0.07(+0.44%) |
Mar 06, 2017 | 16.84 | 16.85 | 16.55 | 16.80 | 200,318 | -0.11(-0.65%) |
Mar 03, 2017 | 16.77 | 16.97 | 16.50 | 16.91 | 345,889 | +0.06(+0.33%) |
Mar 02, 2017 | 16.74 | 16.97 | 16.63 | 16.85 | 211,589 | +0.11(+0.66%) |