Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.70 | 15.85 | 14.95 | 15.43 | 1,818,902 | -0.45(-2.83%) |
May 30, 2017 | 15.85 | 16.09 | 15.51 | 15.88 | 1,469,181 | -0.05(-0.31%) |
May 26, 2017 | 16.09 | 16.16 | 15.83 | 15.93 | 1,559,745 | -0.15(-0.93%) |
May 25, 2017 | 16.24 | 16.54 | 15.86 | 16.08 | 1,395,145 | -0.07(-0.43%) |
May 24, 2017 | 16.47 | 16.65 | 16.00 | 16.15 | 2,059,738 | -0.34(-2.06%) |
May 23, 2017 | 15.92 | 16.53 | 15.68 | 16.49 | 2,297,872 | +0.68(+4.30%) |
May 22, 2017 | 15.91 | 16.02 | 15.51 | 15.81 | 1,980,198 | +0.05(+0.32%) |
May 19, 2017 | 15.11 | 16.15 | 15.05 | 15.76 | 3,437,241 | +0.87(+5.84%) |
May 18, 2017 | 14.90 | 14.99 | 14.54 | 14.89 | 2,132,093 | -0.20(-1.33%) |
May 17, 2017 | 15.53 | 15.34 | 14.81 | 15.09 | 2,288,302 | -0.44(-2.83%) |
May 16, 2017 | 15.59 | 15.70 | 15.20 | 15.53 | 1,668,933 | +0.07(+0.45%) |
May 15, 2017 | 15.55 | 15.94 | 15.40 | 15.46 | 2,101,015 | +0.13(+0.85%) |
May 12, 2017 | 15.34 | 15.64 | 15.12 | 15.33 | 2,347,423 | -0.26(-1.67%) |
May 11, 2017 | 16.04 | 16.20 | 15.57 | 15.59 | 1,855,173 | -0.50(-3.11%) |
May 10, 2017 | 16.21 | 16.41 | 15.96 | 16.09 | 1,977,745 | -0.02(-0.12%) |
May 09, 2017 | 16.61 | 16.80 | 16.04 | 16.11 | 1,702,671 | -0.46(-2.78%) |
May 08, 2017 | 16.78 | 16.85 | 16.41 | 16.57 | 1,636,988 | -0.35(-2.07%) |
May 05, 2017 | 16.81 | 16.93 | 16.54 | 16.92 | 1,617,479 | +0.30(+1.81%) |
May 04, 2017 | 16.44 | 17.10 | 16.10 | 16.62 | 2,839,335 | -0.33(-1.95%) |
May 03, 2017 | 17.95 | 17.95 | 16.74 | 16.95 | 3,168,699 | -1.21(-6.66%) |
May 02, 2017 | 18.31 | 18.59 | 17.95 | 18.16 | 1,538,553 | -0.26(-1.41%) |
May 01, 2017 | 18.44 | 18.52 | 17.98 | 18.42 | 1,536,134 | +0.07(+0.38%) |
Apr 28, 2017 | 18.65 | 18.70 | 18.32 | 18.35 | 2,443,363 | -0.21(-1.13%) |
Apr 27, 2017 | 18.85 | 19.05 | 18.43 | 18.56 | 2,210,219 | -0.39(-2.06%) |
Apr 26, 2017 | 19.25 | 19.25 | 18.10 | 18.95 | 5,176,068 | -0.94(-4.73%) |
Apr 25, 2017 | 18.60 | 20.11 | 17.93 | 19.89 | 7,739,840 | +1.79(+9.89%) |
Apr 24, 2017 | 17.49 | 18.14 | 17.39 | 18.10 | 4,255,433 | +1.00(+5.85%) |
Apr 21, 2017 | 17.11 | 17.23 | 16.77 | 17.10 | 2,274,811 | -0.01(-0.06%) |
Apr 20, 2017 | 17.29 | 17.48 | 16.89 | 17.11 | 2,601,886 | +0.29(+1.72%) |
Apr 19, 2017 | 17.08 | 17.31 | 16.76 | 16.82 | 2,656,199 | -0.10(-0.59%) |
Apr 18, 2017 | 16.60 | 17.18 | 16.60 | 16.92 | 2,228,906 | -0.02(-0.12%) |
Apr 17, 2017 | 17.25 | 17.37 | 16.75 | 16.94 | 1,739,712 | -0.20(-1.17%) |
Apr 13, 2017 | 17.75 | 17.90 | 17.07 | 17.14 | 2,922,842 | -0.65(-3.65%) |
Apr 12, 2017 | 18.36 | 18.36 | 17.73 | 17.79 | 2,550,159 | -0.72(-3.89%) |
Apr 11, 2017 | 18.24 | 18.65 | 17.73 | 18.51 | 1,688,360 | +0.28(+1.54%) |
Apr 10, 2017 | 18.27 | 18.38 | 17.75 | 18.23 | 1,655,661 | +0.02(+0.11%) |
Apr 07, 2017 | 17.58 | 18.29 | 17.52 | 18.21 | 2,022,561 | +0.47(+2.65%) |
Apr 06, 2017 | 17.52 | 17.94 | 17.38 | 17.74 | 1,326,498 | +0.23(+1.31%) |
Apr 05, 2017 | 18.33 | 18.47 | 17.32 | 17.51 | 2,651,788 | -0.54(-2.99%) |
Apr 04, 2017 | 17.52 | 18.06 | 17.40 | 18.05 | 2,348,316 | +0.53(+3.03%) |
Apr 03, 2017 | 18.13 | 18.34 | 17.27 | 17.52 | 1,890,022 | -0.44(-2.45%) |
Mar 31, 2017 | 17.94 | 18.09 | 17.77 | 17.96 | 1,405,954 | +0.01(+0.06%) |
Mar 30, 2017 | 17.59 | 18.01 | 17.56 | 17.95 | 2,452,831 | +0.37(+2.10%) |
Mar 29, 2017 | 17.46 | 17.89 | 17.30 | 17.58 | 1,634,327 | +0.03(+0.17%) |
Mar 28, 2017 | 17.03 | 17.75 | 16.81 | 17.55 | 2,193,102 | +0.53(+3.11%) |
Mar 27, 2017 | 16.57 | 17.05 | 16.40 | 17.02 | 3,074,401 | -0.25(-1.45%) |
Mar 24, 2017 | 17.36 | 17.53 | 17.06 | 17.27 | 2,646,182 | -0.03(-0.17%) |
Mar 23, 2017 | 17.45 | 17.55 | 16.88 | 17.30 | 3,252,098 | -0.08(-0.46%) |
Mar 22, 2017 | 17.02 | 17.42 | 16.68 | 17.38 | 3,120,683 | +0.30(+1.76%) |
Mar 21, 2017 | 17.77 | 18.02 | 16.82 | 17.08 | 3,272,730 | -0.48(-2.73%) |
Mar 20, 2017 | 17.96 | 18.00 | 17.36 | 17.56 | 2,067,534 | -0.46(-2.55%) |
Mar 17, 2017 | 18.28 | 18.53 | 17.80 | 18.02 | 4,594,792 | -0.11(-0.61%) |
Mar 16, 2017 | 18.20 | 18.85 | 17.86 | 18.13 | 3,731,536 | +0.38(+2.14%) |
Mar 15, 2017 | 17.69 | 17.81 | 17.23 | 17.75 | 3,320,575 | +0.33(+1.89%) |
Mar 14, 2017 | 17.25 | 17.51 | 16.96 | 17.42 | 1,724,258 | -0.04(-0.23%) |
Mar 13, 2017 | 17.89 | 17.26 | 17.46 | 1,674,818 | +0.09(+0.52%) | |
Mar 10, 2017 | 17.55 | 17.73 | 17.02 | 17.37 | 2,357,753 | +0.05(+0.29%) |
Mar 09, 2017 | 17.61 | 17.82 | 16.80 | 17.32 | 2,897,343 | -0.43(-2.42%) |
Mar 08, 2017 | 17.82 | 18.11 | 17.65 | 17.75 | 2,358,554 | +0.03(+0.17%) |
Mar 07, 2017 | 18.56 | 18.84 | 17.70 | 17.72 | 2,066,184 | -0.89(-4.78%) |
Mar 06, 2017 | 18.74 | 18.92 | 18.01 | 18.61 | 2,265,469 | -0.45(-2.36%) |
Mar 03, 2017 | 18.98 | 19.24 | 18.39 | 19.06 | 2,757,358 | +0.08(+0.42%) |
Mar 02, 2017 | 19.71 | 19.85 | 18.96 | 18.98 | 2,245,903 | -0.96(-4.81%) |