Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.67 | 15.77 | 15.44 | 15.74 | 539,373 | +0.08(+0.50%) |
May 30, 2017 | 15.34 | 15.95 | 15.34 | 15.66 | 468,842 | +0.27(+1.75%) |
May 26, 2017 | 15.53 | 15.58 | 15.22 | 15.39 | 402,650 | -0.16(-1.02%) |
May 25, 2017 | 15.51 | 15.63 | 15.43 | 15.55 | 348,887 | +0.08(+0.51%) |
May 24, 2017 | 15.44 | 15.52 | 15.26 | 15.47 | 382,306 | +0.04(+0.26%) |
May 23, 2017 | 15.48 | 15.59 | 15.37 | 15.43 | 368,766 | +0.05(+0.31%) |
May 22, 2017 | 15.52 | 15.75 | 15.37 | 15.38 | 369,182 | -0.10(-0.66%) |
May 19, 2017 | 15.57 | 15.98 | 15.46 | 15.48 | 625,375 | -0.06(-0.36%) |
May 18, 2017 | 15.60 | 15.81 | 15.46 | 15.54 | 630,354 | -0.17(-1.06%) |
May 17, 2017 | 15.74 | 15.90 | 15.46 | 15.71 | 737,338 | -0.23(-1.44%) |
May 16, 2017 | 16.20 | 16.42 | 15.90 | 15.93 | 544,683 | -0.26(-1.61%) |
May 15, 2017 | 16.31 | 16.67 | 16.16 | 16.20 | 684,344 | -0.11(-0.68%) |
May 12, 2017 | 16.23 | 16.53 | 15.95 | 16.31 | 850,034 | +0.06(+0.34%) |
May 11, 2017 | 17.44 | 17.61 | 16.24 | 16.25 | 566,581 | -1.23(-7.05%) |
May 10, 2017 | 17.49 | 17.61 | 17.15 | 17.48 | 330,881 | +0.01(+0.05%) |
May 09, 2017 | 17.50 | 17.52 | 17.14 | 17.47 | 631,623 | -0.03(-0.18%) |
May 08, 2017 | 17.89 | 17.95 | 17.39 | 17.51 | 590,713 | -0.42(-2.34%) |
May 05, 2017 | 17.75 | 18.14 | 17.55 | 17.93 | 477,352 | +0.18(+1.02%) |
May 04, 2017 | 18.39 | 18.39 | 17.36 | 17.74 | 799,437 | -0.57(-3.11%) |
May 03, 2017 | 18.95 | 19.00 | 18.21 | 18.31 | 557,585 | -0.69(-3.62%) |
May 02, 2017 | 18.75 | 19.01 | 18.68 | 19.00 | 332,230 | +0.26(+1.39%) |
May 01, 2017 | 18.83 | 18.84 | 18.59 | 18.74 | 235,738 | +0.04(+0.21%) |
Apr 28, 2017 | 19.02 | 19.02 | 18.52 | 18.70 | 287,342 | -0.31(-1.62%) |
Apr 27, 2017 | 19.36 | 19.36 | 18.94 | 19.01 | 409,497 | -0.28(-1.43%) |
Apr 26, 2017 | 19.04 | 19.39 | 18.89 | 19.28 | 580,608 | +0.24(+1.29%) |
Apr 25, 2017 | 19.02 | 19.33 | 18.83 | 19.04 | 487,468 | -0.02(-0.12%) |
Apr 24, 2017 | 19.27 | 19.59 | 18.96 | 19.06 | 569,489 | +0.09(+0.46%) |
Apr 21, 2017 | 19.20 | 19.20 | 18.86 | 18.98 | 306,357 | -0.21(-1.07%) |
Apr 20, 2017 | 19.20 | 19.29 | 18.98 | 19.18 | 362,991 | +0.00(+0.00%) |
Apr 19, 2017 | 19.39 | 19.44 | 19.09 | 19.18 | 292,301 | -0.11(-0.57%) |
Apr 18, 2017 | 18.96 | 19.32 | 18.74 | 19.29 | 261,263 | +0.18(+0.95%) |
Apr 17, 2017 | 18.94 | 19.16 | 18.61 | 19.11 | 288,887 | +0.26(+1.38%) |
Apr 13, 2017 | 19.05 | 19.17 | 18.83 | 18.85 | 397,167 | -0.28(-1.45%) |
Apr 12, 2017 | 19.07 | 19.22 | 18.88 | 19.13 | 340,355 | -0.02(-0.08%) |
Apr 11, 2017 | 18.62 | 19.16 | 18.60 | 19.14 | 571,189 | +0.49(+2.61%) |
Apr 10, 2017 | 18.74 | 18.89 | 18.55 | 18.65 | 518,391 | -0.12(-0.66%) |
Apr 07, 2017 | 18.52 | 18.86 | 18.28 | 18.78 | 530,444 | +0.30(+1.64%) |
Apr 06, 2017 | 18.34 | 18.55 | 18.07 | 18.48 | 439,216 | +0.19(+1.06%) |
Apr 05, 2017 | 18.59 | 18.66 | 18.16 | 18.28 | 422,135 | -0.22(-1.18%) |
Apr 04, 2017 | 17.99 | 18.55 | 17.99 | 18.50 | 398,328 | +0.49(+2.72%) |
Apr 03, 2017 | 18.55 | 18.55 | 17.82 | 18.01 | 515,457 | -0.19(-1.07%) |
Mar 31, 2017 | 18.75 | 18.83 | 18.17 | 18.20 | 703,770 | -0.54(-2.90%) |
Mar 30, 2017 | 18.62 | 18.79 | 18.51 | 18.75 | 387,016 | +0.16(+0.88%) |
Mar 29, 2017 | 18.32 | 18.60 | 18.12 | 18.58 | 446,564 | +0.49(+2.71%) |
Mar 28, 2017 | 17.84 | 18.09 | 17.65 | 18.09 | 530,310 | +0.19(+1.09%) |
Mar 27, 2017 | 17.95 | 18.24 | 17.64 | 17.90 | 288,213 | -0.16(-0.90%) |
Mar 24, 2017 | 18.05 | 18.21 | 17.85 | 18.06 | 368,554 | +0.04(+0.22%) |
Mar 23, 2017 | 17.74 | 18.21 | 17.64 | 18.02 | 290,490 | +0.26(+1.49%) |
Mar 22, 2017 | 17.98 | 18.09 | 17.50 | 17.76 | 634,804 | -0.30(-1.64%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.02 | 18.06 | 556,001 | -0.79(-4.17%) |
Mar 20, 2017 | 18.98 | 19.06 | 18.68 | 18.84 | 388,110 | -0.12(-0.62%) |
Mar 17, 2017 | 18.41 | 18.96 | 18.34 | 18.96 | 1,630,125 | +0.46(+2.48%) |
Mar 16, 2017 | 18.37 | 18.61 | 18.34 | 18.50 | 392,339 | +0.14(+0.76%) |
Mar 15, 2017 | 18.06 | 18.43 | 17.98 | 18.36 | 479,308 | +0.37(+2.03%) |
Mar 14, 2017 | 18.06 | 18.10 | 17.67 | 17.99 | 424,643 | -0.13(-0.73%) |
Mar 13, 2017 | 17.87 | 18.13 | 17.69 | 18.13 | 446,293 | +0.23(+1.26%) |
Mar 10, 2017 | 18.23 | 18.39 | 17.71 | 17.90 | 992,672 | +0.43(+2.45%) |
Mar 09, 2017 | 17.18 | 17.53 | 17.16 | 17.47 | 328,731 | +0.33(+1.90%) |
Mar 08, 2017 | 17.37 | 17.50 | 17.08 | 17.15 | 484,159 | -0.21(-1.21%) |
Mar 07, 2017 | 17.29 | 17.60 | 17.16 | 17.36 | 930,975 | +0.05(+0.27%) |
Mar 06, 2017 | 17.18 | 17.43 | 17.08 | 17.31 | 764,371 | -0.05(-0.31%) |
Mar 03, 2017 | 17.55 | 17.78 | 17.17 | 17.36 | 639,444 | -0.24(-1.37%) |
Mar 02, 2017 | 17.84 | 17.98 | 17.40 | 17.60 | 800,205 | -0.23(-1.26%) |