Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.25 | 15.25 | 14.76 | 15.11 | 1,802,854 | -0.13(-0.85%) |
May 30, 2017 | 15.22 | 15.32 | 15.15 | 15.24 | 1,785,454 | +0.01(+0.07%) |
May 26, 2017 | 15.18 | 15.37 | 15.02 | 15.23 | 797,943 | +0.01(+0.07%) |
May 25, 2017 | 15.66 | 15.70 | 15.09 | 15.22 | 2,269,994 | -0.36(-2.31%) |
May 24, 2017 | 15.70 | 15.71 | 15.53 | 15.58 | 818,402 | -0.06(-0.38%) |
May 23, 2017 | 15.70 | 15.82 | 15.60 | 15.64 | 1,271,135 | -0.02(-0.13%) |
May 22, 2017 | 15.72 | 15.82 | 15.56 | 15.66 | 1,026,181 | -0.02(-0.13%) |
May 19, 2017 | 15.81 | 15.96 | 15.66 | 15.68 | 1,604,066 | -0.09(-0.57%) |
May 18, 2017 | 15.76 | 15.87 | 15.51 | 15.77 | 2,197,978 | -0.08(-0.50%) |
May 17, 2017 | 16.82 | 16.52 | 15.78 | 15.85 | 1,930,220 | -0.97(-5.77%) |
May 16, 2017 | 17.46 | 17.48 | 16.71 | 16.82 | 2,113,964 | -0.51(-2.94%) |
May 15, 2017 | 17.31 | 17.58 | 17.30 | 17.33 | 850,976 | +0.08(+0.46%) |
May 12, 2017 | 17.62 | 17.81 | 17.20 | 17.25 | 851,301 | -0.44(-2.49%) |
May 11, 2017 | 17.69 | 17.84 | 17.54 | 17.69 | 940,645 | +0.01(+0.06%) |
May 10, 2017 | 17.90 | 18.05 | 17.62 | 17.68 | 1,362,352 | -0.24(-1.34%) |
May 09, 2017 | 18.01 | 18.09 | 17.85 | 17.92 | 1,718,543 | +0.03(+0.17%) |
May 08, 2017 | 17.59 | 18.00 | 17.55 | 17.89 | 1,483,299 | +0.32(+1.82%) |
May 05, 2017 | 17.62 | 18.14 | 17.15 | 17.57 | 2,698,752 | +0.93(+5.59%) |
May 04, 2017 | 16.66 | 16.81 | 16.45 | 16.64 | 1,820,427 | +0.02(+0.12%) |
May 03, 2017 | 16.72 | 16.87 | 16.55 | 16.62 | 1,461,752 | +0.05(+0.30%) |
May 02, 2017 | 17.63 | 17.77 | 16.19 | 16.57 | 3,823,561 | -0.96(-5.48%) |
May 01, 2017 | 17.77 | 17.82 | 17.51 | 17.53 | 1,192,148 | -0.06(-0.34%) |
Apr 28, 2017 | 17.75 | 17.80 | 17.54 | 17.59 | 851,526 | -0.10(-0.57%) |
Apr 27, 2017 | 17.59 | 17.76 | 17.43 | 17.69 | 1,291,715 | +0.22(+1.26%) |
Apr 26, 2017 | 17.62 | 17.95 | 17.46 | 17.47 | 1,566,709 | -0.14(-0.80%) |
Apr 25, 2017 | 17.46 | 17.67 | 17.33 | 17.61 | 971,670 | +0.39(+2.26%) |
Apr 24, 2017 | 17.25 | 17.39 | 17.12 | 17.22 | 1,326,118 | +0.23(+1.35%) |
Apr 21, 2017 | 17.25 | 17.34 | 16.94 | 16.99 | 1,300,354 | -0.30(-1.74%) |
Apr 20, 2017 | 17.21 | 17.57 | 17.19 | 17.29 | 1,391,000 | +0.26(+1.53%) |
Apr 19, 2017 | 17.05 | 17.36 | 17.01 | 17.03 | 1,085,853 | +0.02(+0.12%) |
Apr 18, 2017 | 16.78 | 17.12 | 16.75 | 17.01 | 1,173,303 | +0.16(+0.95%) |
Apr 17, 2017 | 16.69 | 16.94 | 16.64 | 16.85 | 1,458,632 | +0.17(+1.02%) |
Apr 13, 2017 | 16.64 | 16.80 | 16.47 | 16.68 | 1,892,273 | -0.02(-0.12%) |
Apr 12, 2017 | 16.78 | 16.94 | 16.59 | 16.70 | 1,436,742 | -0.08(-0.48%) |
Apr 11, 2017 | 16.71 | 16.87 | 16.55 | 16.78 | 1,575,993 | +0.00(+0.00%) |
Apr 10, 2017 | 16.92 | 16.99 | 16.64 | 16.78 | 1,630,156 | -0.18(-1.06%) |
Apr 07, 2017 | 16.89 | 17.07 | 16.78 | 16.96 | 1,853,900 | -0.04(-0.24%) |
Apr 06, 2017 | 16.98 | 17.35 | 16.90 | 17.00 | 1,663,195 | +0.12(+0.71%) |
Apr 05, 2017 | 17.64 | 17.68 | 16.77 | 16.88 | 3,695,416 | -0.51(-2.93%) |
Apr 04, 2017 | 17.48 | 17.65 | 17.33 | 17.39 | 3,558,437 | -0.22(-1.25%) |
Apr 03, 2017 | 18.81 | 18.97 | 17.14 | 17.61 | 3,763,944 | -1.17(-6.23%) |
Mar 31, 2017 | 18.91 | 19.00 | 18.64 | 18.78 | 806,777 | -0.11(-0.58%) |
Mar 30, 2017 | 18.66 | 18.98 | 18.61 | 18.89 | 800,622 | +0.24(+1.29%) |
Mar 29, 2017 | 18.70 | 18.90 | 18.60 | 18.65 | 945,606 | -0.06(-0.32%) |
Mar 28, 2017 | 18.52 | 18.88 | 18.38 | 18.71 | 1,009,342 | +0.17(+0.92%) |
Mar 27, 2017 | 18.31 | 18.58 | 18.16 | 18.54 | 997,696 | -0.08(-0.43%) |
Mar 24, 2017 | 18.66 | 18.95 | 18.50 | 18.62 | 1,093,127 | +0.00(+0.00%) |
Mar 23, 2017 | 18.64 | 18.82 | 18.47 | 18.62 | 1,362,870 | -0.15(-0.80%) |
Mar 22, 2017 | 18.90 | 19.16 | 18.55 | 18.77 | 1,173,087 | -0.20(-1.05%) |
Mar 21, 2017 | 20.19 | 20.20 | 18.93 | 18.97 | 1,530,243 | -1.12(-5.57%) |
Mar 20, 2017 | 20.29 | 20.34 | 19.95 | 20.09 | 1,052,705 | -0.29(-1.42%) |
Mar 17, 2017 | 20.70 | 20.77 | 20.22 | 20.38 | 1,808,307 | -0.26(-1.26%) |
Mar 16, 2017 | 20.52 | 20.76 | 20.44 | 20.64 | 1,148,353 | +0.25(+1.23%) |
Mar 15, 2017 | 19.98 | 20.59 | 19.95 | 20.39 | 1,258,701 | +0.47(+2.36%) |
Mar 14, 2017 | 19.65 | 20.08 | 19.64 | 19.92 | 671,854 | +0.17(+0.86%) |
Mar 13, 2017 | 19.60 | 19.93 | 19.54 | 19.75 | 638,793 | +0.19(+0.97%) |
Mar 10, 2017 | 19.61 | 19.68 | 19.44 | 19.56 | 772,961 | +0.16(+0.82%) |
Mar 09, 2017 | 19.82 | 19.91 | 19.34 | 19.40 | 1,278,314 | -0.44(-2.22%) |
Mar 08, 2017 | 19.50 | 19.95 | 19.36 | 19.84 | 1,344,093 | +0.49(+2.53%) |
Mar 07, 2017 | 19.74 | 19.81 | 19.34 | 19.35 | 1,740,187 | -0.45(-2.27%) |
Mar 06, 2017 | 20.23 | 20.31 | 19.72 | 19.80 | 1,072,020 | -0.64(-3.13%) |
Mar 03, 2017 | 20.56 | 20.69 | 20.33 | 20.44 | 1,285,977 | -0.08(-0.39%) |
Mar 02, 2017 | 20.31 | 20.83 | 20.21 | 20.52 | 1,441,956 | +0.22(+1.08%) |