Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.33 | 17.44 | 17.16 | 17.34 | 4,146,797 | +0.06(+0.37%) |
May 30, 2017 | 17.45 | 17.48 | 17.27 | 17.27 | 3,425,393 | -0.17(-1.00%) |
May 26, 2017 | 17.20 | 17.54 | 17.20 | 17.45 | 4,246,622 | +0.42(+2.45%) |
May 25, 2017 | 17.27 | 17.31 | 17.00 | 17.03 | 4,181,570 | -0.15(-0.90%) |
May 24, 2017 | 17.27 | 17.28 | 17.06 | 17.19 | 2,901,127 | -0.07(-0.42%) |
May 23, 2017 | 17.12 | 17.37 | 17.10 | 17.26 | 3,711,075 | +0.15(+0.90%) |
May 22, 2017 | 17.03 | 17.25 | 17.03 | 17.10 | 3,439,567 | +0.05(+0.32%) |
May 19, 2017 | 16.97 | 17.29 | 16.80 | 17.05 | 3,517,111 | +0.11(+0.64%) |
May 18, 2017 | 16.91 | 16.99 | 16.57 | 16.94 | 5,634,185 | -0.03(-0.16%) |
May 17, 2017 | 17.16 | 17.22 | 16.94 | 16.97 | 4,981,394 | -0.19(-1.11%) |
May 16, 2017 | 17.52 | 17.56 | 17.14 | 17.16 | 6,005,950 | -0.27(-1.56%) |
May 15, 2017 | 17.84 | 17.91 | 17.43 | 17.43 | 4,654,349 | -0.37(-2.09%) |
May 12, 2017 | 17.82 | 17.90 | 17.44 | 17.80 | 4,680,308 | -0.02(-0.10%) |
May 11, 2017 | 18.16 | 18.19 | 17.55 | 17.82 | 7,380,954 | -0.32(-1.75%) |
May 10, 2017 | 17.41 | 18.65 | 17.36 | 18.14 | 24,713,498 | +1.93(+11.89%) |
May 09, 2017 | 16.36 | 16.49 | 16.16 | 16.21 | 7,848,462 | -0.17(-1.05%) |
May 08, 2017 | 16.43 | 16.69 | 16.33 | 16.39 | 12,701,417 | -0.05(-0.28%) |
May 05, 2017 | 16.72 | 16.77 | 16.27 | 16.43 | 7,657,657 | -0.24(-1.42%) |
May 04, 2017 | 16.46 | 16.84 | 16.38 | 16.67 | 3,619,870 | +0.20(+1.22%) |
May 03, 2017 | 16.46 | 16.57 | 16.33 | 16.47 | 3,597,490 | +0.05(+0.28%) |
May 02, 2017 | 16.44 | 16.73 | 16.38 | 16.42 | 3,073,701 | -0.05(-0.33%) |
May 01, 2017 | 16.30 | 16.61 | 16.18 | 16.48 | 4,633,831 | +0.25(+1.51%) |
Apr 28, 2017 | 16.37 | 16.37 | 16.01 | 16.23 | 5,177,802 | -0.15(-0.89%) |
Apr 27, 2017 | 16.58 | 16.63 | 16.36 | 16.38 | 2,991,937 | -0.10(-0.61%) |
Apr 26, 2017 | 16.58 | 16.65 | 16.41 | 16.48 | 3,473,460 | -0.09(-0.55%) |
Apr 25, 2017 | 16.36 | 16.58 | 16.23 | 16.57 | 4,607,483 | +0.35(+2.19%) |
Apr 24, 2017 | 16.14 | 16.34 | 16.13 | 16.21 | 3,395,086 | +0.21(+1.31%) |
Apr 21, 2017 | 16.26 | 16.28 | 15.94 | 16.00 | 3,273,644 | -0.27(-1.68%) |
Apr 20, 2017 | 16.41 | 16.43 | 16.02 | 16.28 | 4,458,058 | -0.08(-0.50%) |
Apr 19, 2017 | 16.76 | 16.95 | 16.36 | 16.36 | 8,310,313 | -0.38(-2.28%) |
Apr 18, 2017 | 16.49 | 16.82 | 16.48 | 16.74 | 6,380,204 | +0.24(+1.43%) |
Apr 17, 2017 | 16.28 | 16.52 | 16.14 | 16.50 | 5,539,380 | +0.24(+1.45%) |
Apr 13, 2017 | 15.97 | 16.30 | 15.86 | 16.27 | 10,375,484 | +0.26(+1.65%) |
Apr 12, 2017 | 15.69 | 16.10 | 15.60 | 16.00 | 5,188,511 | +0.20(+1.27%) |
Apr 11, 2017 | 15.60 | 15.82 | 15.42 | 15.80 | 6,832,156 | +0.15(+0.99%) |
Apr 10, 2017 | 15.50 | 15.72 | 15.41 | 15.65 | 4,831,372 | +0.15(+0.94%) |
Apr 07, 2017 | 15.69 | 15.69 | 15.43 | 15.50 | 4,589,970 | -0.22(-1.39%) |
Apr 06, 2017 | 15.60 | 15.76 | 15.44 | 15.72 | 4,612,625 | +0.12(+0.76%) |
Apr 05, 2017 | 15.63 | 15.97 | 15.49 | 15.60 | 4,535,966 | -0.02(-0.12%) |
Apr 04, 2017 | 16.14 | 16.14 | 15.55 | 15.62 | 10,079,791 | -0.51(-3.16%) |
Apr 03, 2017 | 16.57 | 16.60 | 15.93 | 16.13 | 7,705,343 | -0.35(-2.15%) |
Mar 31, 2017 | 16.60 | 16.71 | 16.49 | 16.49 | 4,915,535 | -0.08(-0.49%) |
Mar 30, 2017 | 16.84 | 16.84 | 16.55 | 16.57 | 3,154,229 | -0.33(-1.94%) |
Mar 29, 2017 | 16.88 | 16.95 | 16.78 | 16.90 | 1,890,746 | +0.01(+0.05%) |
Mar 28, 2017 | 16.59 | 16.96 | 16.52 | 16.89 | 5,173,088 | +0.28(+1.70%) |
Mar 27, 2017 | 16.63 | 16.77 | 16.54 | 16.60 | 5,146,881 | -0.19(-1.14%) |
Mar 24, 2017 | 16.70 | 16.99 | 16.68 | 16.80 | 3,638,474 | +0.07(+0.44%) |
Mar 23, 2017 | 16.75 | 16.89 | 16.69 | 16.72 | 3,548,016 | +0.01(+0.05%) |
Mar 22, 2017 | 16.89 | 16.94 | 16.59 | 16.71 | 3,826,167 | -0.14(-0.81%) |
Mar 21, 2017 | 17.32 | 17.38 | 16.80 | 16.85 | 7,719,872 | -0.56(-3.24%) |
Mar 20, 2017 | 17.65 | 17.69 | 17.34 | 17.41 | 4,543,867 | -0.25(-1.44%) |
Mar 17, 2017 | 17.65 | 17.80 | 17.55 | 17.67 | 10,934,832 | +0.11(+0.62%) |
Mar 16, 2017 | 17.42 | 17.60 | 17.40 | 17.56 | 4,973,249 | +0.15(+0.89%) |
Mar 15, 2017 | 17.28 | 17.51 | 17.10 | 17.40 | 4,446,994 | +0.19(+1.11%) |
Mar 14, 2017 | 17.39 | 17.52 | 17.20 | 17.21 | 3,829,649 | -0.25(-1.41%) |
Mar 13, 2017 | 17.31 | 17.50 | 17.27 | 17.46 | 3,087,527 | +0.09(+0.52%) |
Mar 10, 2017 | 17.02 | 17.55 | 17.01 | 17.37 | 4,029,544 | +0.37(+2.19%) |
Mar 09, 2017 | 17.08 | 17.14 | 16.87 | 17.00 | 2,146,974 | -0.05(-0.27%) |
Mar 08, 2017 | 17.17 | 17.22 | 16.95 | 17.04 | 3,286,552 | -0.05(-0.32%) |
Mar 07, 2017 | 17.28 | 17.28 | 16.83 | 17.10 | 4,660,950 | -0.12(-0.69%) |
Mar 06, 2017 | 16.94 | 17.24 | 16.94 | 17.21 | 4,693,735 | +0.17(+1.01%) |
Mar 03, 2017 | 17.05 | 17.10 | 16.67 | 17.04 | 5,059,701 | +0.03(+0.16%) |
Mar 02, 2017 | 17.60 | 17.60 | 17.00 | 17.01 | 6,113,428 | -0.60(-3.41%) |