Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.52 | 16.65 | 15.60 | 15.64 | 1,573,021 | -0.79(-4.81%) |
May 30, 2017 | 15.77 | 16.96 | 15.12 | 16.43 | 4,018,023 | +2.02(+14.02%) |
May 26, 2017 | 14.41 | 14.68 | 14.28 | 14.41 | 712,155 | +0.09(+0.61%) |
May 25, 2017 | 14.68 | 14.81 | 14.11 | 14.32 | 1,297,883 | -0.31(-2.10%) |
May 24, 2017 | 14.54 | 14.63 | 14.41 | 14.63 | 755,490 | +0.09(+0.60%) |
May 23, 2017 | 14.41 | 14.54 | 14.11 | 14.54 | 1,080,337 | +0.22(+1.53%) |
May 22, 2017 | 14.11 | 14.37 | 13.97 | 14.32 | 1,849,978 | +0.31(+2.19%) |
May 19, 2017 | 14.06 | 14.28 | 13.97 | 14.02 | 757,626 | -0.09(-0.62%) |
May 18, 2017 | 14.24 | 14.41 | 13.31 | 14.11 | 985,670 | -0.22(-1.53%) |
May 17, 2017 | 14.54 | 15.03 | 14.28 | 14.32 | 1,017,667 | -0.44(-2.98%) |
May 16, 2017 | 15.03 | 15.12 | 14.54 | 14.76 | 821,200 | -0.22(-1.47%) |
May 15, 2017 | 14.90 | 15.20 | 14.85 | 14.98 | 933,332 | +0.22(+1.49%) |
May 12, 2017 | 15.12 | 15.16 | 14.63 | 14.76 | 949,276 | -0.26(-1.75%) |
May 11, 2017 | 15.38 | 15.60 | 14.94 | 15.03 | 999,924 | -0.48(-3.12%) |
May 10, 2017 | 15.12 | 15.69 | 14.41 | 15.51 | 1,939,608 | +0.31(+2.02%) |
May 09, 2017 | 15.91 | 15.91 | 14.94 | 15.20 | 1,526,100 | -0.70(-4.42%) |
May 08, 2017 | 16.04 | 16.21 | 15.69 | 15.91 | 761,686 | -0.18(-1.09%) |
May 05, 2017 | 15.91 | 16.21 | 15.82 | 16.08 | 1,211,772 | +0.31(+1.95%) |
May 04, 2017 | 17.49 | 17.49 | 15.73 | 15.77 | 1,649,315 | -1.27(-7.47%) |
May 03, 2017 | 17.23 | 17.23 | 16.74 | 17.05 | 819,921 | -0.22(-1.27%) |
May 02, 2017 | 16.92 | 17.27 | 16.83 | 17.27 | 633,050 | +0.31(+1.81%) |
May 01, 2017 | 17.44 | 17.49 | 16.79 | 16.96 | 589,581 | -0.40(-2.28%) |
Apr 28, 2017 | 17.23 | 17.40 | 16.87 | 17.36 | 468,223 | +0.04(+0.25%) |
Apr 27, 2017 | 17.31 | 17.51 | 17.09 | 17.31 | 493,517 | +0.18(+1.03%) |
Apr 26, 2017 | 17.05 | 17.36 | 16.96 | 17.14 | 657,731 | +0.09(+0.52%) |
Apr 25, 2017 | 17.14 | 17.23 | 17.01 | 17.05 | 908,166 | -0.09(-0.51%) |
Apr 24, 2017 | 17.01 | 17.31 | 16.83 | 17.14 | 720,085 | +0.40(+2.36%) |
Apr 21, 2017 | 16.74 | 16.90 | 16.26 | 16.74 | 820,737 | -0.09(-0.52%) |
Apr 20, 2017 | 16.79 | 16.87 | 16.61 | 16.83 | 370,841 | +0.18(+1.06%) |
Apr 19, 2017 | 16.61 | 16.81 | 16.59 | 16.65 | 389,615 | +0.13(+0.80%) |
Apr 18, 2017 | 16.52 | 16.65 | 16.35 | 16.52 | 410,967 | -0.09(-0.53%) |
Apr 17, 2017 | 16.17 | 16.70 | 16.08 | 16.61 | 524,290 | +0.57(+3.56%) |
Apr 13, 2017 | 16.26 | 16.41 | 16.04 | 16.04 | 894,487 | -0.22(-1.35%) |
Apr 12, 2017 | 16.92 | 16.92 | 16.08 | 16.26 | 715,729 | -0.62(-3.65%) |
Apr 11, 2017 | 16.52 | 16.96 | 16.32 | 16.87 | 730,093 | +0.40(+2.40%) |
Apr 10, 2017 | 16.30 | 16.54 | 16.04 | 16.48 | 570,817 | +0.18(+1.08%) |
Apr 07, 2017 | 16.39 | 16.70 | 16.17 | 16.30 | 730,421 | -0.18(-1.07%) |
Apr 06, 2017 | 16.08 | 16.48 | 15.93 | 16.48 | 498,557 | +0.40(+2.46%) |
Apr 05, 2017 | 16.26 | 16.52 | 16.04 | 16.08 | 479,534 | -0.04(-0.27%) |
Apr 04, 2017 | 15.91 | 16.30 | 15.86 | 16.13 | 668,709 | +0.09(+0.55%) |
Apr 03, 2017 | 16.39 | 16.57 | 15.86 | 16.04 | 805,939 | -0.44(-2.67%) |
Mar 31, 2017 | 16.39 | 16.50 | 16.26 | 16.48 | 1,227,784 | +0.00(+0.00%) |
Mar 30, 2017 | 16.39 | 16.48 | 15.95 | 16.48 | 445,261 | +0.13(+0.81%) |
Mar 29, 2017 | 16.26 | 16.57 | 16.21 | 16.35 | 608,046 | -0.04(-0.27%) |
Mar 28, 2017 | 15.82 | 16.48 | 15.73 | 16.39 | 727,015 | +0.53(+3.32%) |
Mar 27, 2017 | 15.69 | 15.95 | 15.31 | 15.86 | 581,259 | +0.00(+0.00%) |
Mar 24, 2017 | 15.69 | 15.95 | 15.60 | 15.86 | 696,593 | +0.13(+0.84%) |
Mar 23, 2017 | 15.77 | 15.99 | 15.56 | 15.73 | 347,090 | -0.04(-0.28%) |
Mar 22, 2017 | 16.08 | 16.26 | 15.69 | 15.77 | 729,737 | -0.26(-1.64%) |
Mar 21, 2017 | 16.21 | 16.21 | 15.86 | 16.04 | 625,627 | -0.04(-0.27%) |
Mar 20, 2017 | 16.43 | 16.57 | 15.99 | 16.08 | 407,135 | -0.26(-1.61%) |
Mar 17, 2017 | 15.95 | 16.43 | 15.95 | 16.35 | 2,459,116 | +0.26(+1.64%) |
Mar 16, 2017 | 16.08 | 16.35 | 15.86 | 16.08 | 655,919 | -0.18(-1.08%) |
Mar 15, 2017 | 15.95 | 16.35 | 15.91 | 16.26 | 794,853 | +0.26(+1.65%) |
Mar 14, 2017 | 16.13 | 16.30 | 15.99 | 15.99 | 413,294 | -0.26(-1.62%) |
Mar 13, 2017 | 16.30 | 16.30 | 15.97 | 16.26 | 710,030 | +0.04(+0.27%) |
Mar 10, 2017 | 15.99 | 16.28 | 15.95 | 16.21 | 753,529 | +0.35(+2.22%) |
Mar 09, 2017 | 15.91 | 16.21 | 15.82 | 15.86 | 750,845 | +0.00(+0.00%) |
Mar 08, 2017 | 16.08 | 16.30 | 15.86 | 15.86 | 654,686 | -0.26(-1.63%) |
Mar 07, 2017 | 16.35 | 16.43 | 15.86 | 16.13 | 637,417 | -0.18(-1.08%) |
Mar 06, 2017 | 15.82 | 16.39 | 15.82 | 16.30 | 928,126 | +0.44(+2.77%) |
Mar 03, 2017 | 15.82 | 15.99 | 15.69 | 15.86 | 957,234 | +0.04(+0.28%) |
Mar 02, 2017 | 16.08 | 16.26 | 15.56 | 15.82 | 1,439,523 | -0.83(-5.01%) |