Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.21 | 15.48 | 15.04 | 15.45 | 1,127,647 | +0.24(+1.60%) |
May 30, 2017 | 15.24 | 15.30 | 15.17 | 15.21 | 714,161 | -0.03(-0.22%) |
May 26, 2017 | 15.43 | 15.50 | 15.09 | 15.24 | 1,041,943 | -0.18(-1.18%) |
May 25, 2017 | 15.62 | 15.62 | 15.30 | 15.42 | 1,053,071 | -0.15(-0.95%) |
May 24, 2017 | 15.55 | 15.61 | 15.47 | 15.57 | 758,539 | +0.02(+0.13%) |
May 23, 2017 | 15.58 | 15.61 | 15.39 | 15.55 | 801,199 | +0.01(+0.04%) |
May 22, 2017 | 15.64 | 15.69 | 15.49 | 15.55 | 595,618 | +0.01(+0.04%) |
May 19, 2017 | 15.46 | 15.57 | 15.44 | 15.54 | 730,307 | +0.08(+0.52%) |
May 18, 2017 | 15.65 | 15.73 | 15.24 | 15.46 | 1,518,929 | -0.14(-0.91%) |
May 17, 2017 | 15.74 | 15.97 | 15.55 | 15.60 | 1,664,065 | -0.19(-1.20%) |
May 16, 2017 | 15.86 | 16.00 | 15.53 | 15.79 | 2,069,484 | -0.05(-0.30%) |
May 15, 2017 | 15.50 | 15.87 | 15.50 | 15.84 | 1,346,358 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.50 | 15.59 | 1,047,654 | -0.07(-0.47%) |
May 11, 2017 | 15.62 | 15.72 | 15.25 | 15.67 | 1,627,596 | +0.01(+0.04%) |
May 10, 2017 | 15.56 | 15.67 | 15.44 | 15.66 | 1,383,712 | +0.13(+0.83%) |
May 09, 2017 | 15.86 | 15.91 | 15.34 | 15.53 | 1,690,904 | -0.37(-2.30%) |
May 08, 2017 | 16.09 | 16.10 | 15.67 | 15.90 | 2,294,927 | -0.20(-1.26%) |
May 05, 2017 | 15.82 | 16.11 | 15.60 | 16.10 | 3,109,957 | +0.26(+1.62%) |
May 04, 2017 | 16.57 | 16.72 | 15.52 | 15.84 | 4,374,937 | -1.40(-8.12%) |
May 03, 2017 | 17.67 | 17.67 | 17.22 | 17.24 | 1,527,354 | -0.39(-2.19%) |
May 02, 2017 | 17.68 | 17.73 | 17.47 | 17.63 | 786,464 | +0.02(+0.11%) |
May 01, 2017 | 17.68 | 17.78 | 17.53 | 17.61 | 1,189,670 | -0.08(-0.46%) |
Apr 28, 2017 | 17.86 | 17.86 | 17.56 | 17.69 | 842,321 | -0.20(-1.13%) |
Apr 27, 2017 | 18.07 | 18.16 | 17.86 | 17.89 | 641,761 | -0.14(-0.79%) |
Apr 26, 2017 | 18.10 | 18.12 | 17.95 | 18.03 | 630,213 | -0.06(-0.34%) |
Apr 25, 2017 | 17.99 | 18.17 | 17.99 | 18.09 | 1,936,667 | +0.11(+0.64%) |
Apr 24, 2017 | 17.83 | 18.15 | 17.82 | 17.98 | 2,909,105 | +0.24(+1.37%) |
Apr 21, 2017 | 17.66 | 17.75 | 17.46 | 17.74 | 878,814 | +0.08(+0.46%) |
Apr 20, 2017 | 17.75 | 17.87 | 17.57 | 17.66 | 1,037,354 | -0.11(-0.61%) |
Apr 19, 2017 | 17.41 | 17.86 | 17.28 | 17.76 | 1,221,759 | +0.41(+2.34%) |
Apr 18, 2017 | 17.48 | 17.66 | 17.32 | 17.36 | 1,591,140 | -0.12(-0.70%) |
Apr 17, 2017 | 17.23 | 17.49 | 17.23 | 17.48 | 1,278,319 | +0.27(+1.57%) |
Apr 13, 2017 | 17.54 | 17.59 | 17.17 | 17.21 | 922,867 | -0.36(-2.04%) |
Apr 12, 2017 | 17.63 | 17.73 | 17.54 | 17.57 | 832,463 | -0.12(-0.69%) |
Apr 11, 2017 | 17.52 | 17.70 | 17.51 | 17.69 | 809,871 | +0.17(+0.97%) |
Apr 10, 2017 | 17.61 | 17.67 | 17.41 | 17.52 | 636,871 | -0.05(-0.27%) |
Apr 07, 2017 | 17.68 | 17.72 | 17.51 | 17.57 | 1,283,848 | -0.10(-0.57%) |
Apr 06, 2017 | 17.77 | 17.86 | 17.38 | 17.67 | 1,111,592 | -0.09(-0.50%) |
Apr 05, 2017 | 17.95 | 18.00 | 17.74 | 17.76 | 1,215,197 | -0.12(-0.64%) |
Apr 04, 2017 | 17.56 | 17.89 | 17.51 | 17.87 | 982,830 | +0.24(+1.34%) |
Apr 03, 2017 | 17.95 | 18.01 | 17.59 | 17.63 | 950,201 | -0.32(-1.77%) |
Mar 31, 2017 | 17.84 | 18.06 | 17.72 | 17.95 | 2,302,311 | +0.09(+0.49%) |
Mar 30, 2017 | 17.68 | 17.87 | 17.68 | 17.86 | 486,695 | +0.13(+0.72%) |
Mar 29, 2017 | 17.75 | 17.76 | 17.63 | 17.74 | 644,584 | -0.01(-0.04%) |
Mar 28, 2017 | 17.86 | 17.86 | 17.66 | 17.74 | 675,157 | -0.03(-0.19%) |
Mar 27, 2017 | 17.74 | 17.80 | 17.60 | 17.78 | 680,033 | +0.00(+0.00%) |
Mar 24, 2017 | 17.97 | 18.01 | 17.70 | 17.78 | 651,182 | -0.12(-0.68%) |
Mar 23, 2017 | 17.67 | 17.95 | 17.58 | 17.90 | 1,068,392 | +0.28(+1.57%) |
Mar 22, 2017 | 18.09 | 18.09 | 17.42 | 17.62 | 1,159,862 | -0.47(-2.58%) |
Mar 21, 2017 | 18.13 | 18.24 | 18.08 | 18.09 | 1,493,349 | -0.06(-0.34%) |
Mar 20, 2017 | 18.07 | 18.20 | 18.01 | 18.15 | 1,224,450 | +0.07(+0.37%) |
Mar 17, 2017 | 17.80 | 18.10 | 17.73 | 18.08 | 2,258,896 | +0.25(+1.40%) |
Mar 16, 2017 | 17.73 | 17.88 | 17.57 | 17.83 | 919,302 | +0.09(+0.53%) |
Mar 15, 2017 | 17.79 | 17.84 | 17.56 | 17.74 | 1,289,566 | -0.02(-0.11%) |
Mar 14, 2017 | 17.79 | 17.93 | 17.71 | 17.76 | 1,328,172 | -0.15(-0.83%) |
Mar 13, 2017 | 17.53 | 17.93 | 17.48 | 17.91 | 1,047,249 | +0.45(+2.56%) |
Mar 10, 2017 | 18.03 | 18.11 | 17.45 | 17.46 | 1,307,871 | -0.50(-2.79%) |
Mar 09, 2017 | 17.82 | 18.12 | 17.82 | 17.96 | 1,536,226 | +0.10(+0.57%) |
Mar 08, 2017 | 17.75 | 18.06 | 17.71 | 17.86 | 1,935,827 | +0.01(+0.08%) |
Mar 07, 2017 | 17.92 | 17.95 | 17.76 | 17.84 | 1,571,761 | -0.06(-0.34%) |
Mar 06, 2017 | 18.00 | 18.00 | 17.56 | 17.90 | 1,590,747 | -0.01(-0.07%) |
Mar 03, 2017 | 17.73 | 17.93 | 17.50 | 17.92 | 1,511,466 | +0.25(+1.40%) |
Mar 02, 2017 | 16.88 | 17.88 | 16.81 | 17.67 | 2,721,298 | +0.79(+4.66%) |