Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.43 | 17.43 | 16.41 | 16.54 | 4,631,744 | -0.90(-5.16%) |
May 30, 2017 | 17.32 | 17.73 | 17.27 | 17.44 | 1,314,796 | -0.01(-0.06%) |
May 26, 2017 | 17.40 | 17.48 | 16.98 | 17.45 | 2,280,129 | -0.14(-0.80%) |
May 25, 2017 | 17.35 | 17.72 | 17.25 | 17.59 | 1,328,662 | +0.31(+1.79%) |
May 24, 2017 | 17.43 | 17.54 | 17.16 | 17.28 | 1,287,876 | -0.23(-1.31%) |
May 23, 2017 | 17.32 | 17.60 | 17.22 | 17.51 | 2,051,728 | +0.19(+1.10%) |
May 22, 2017 | 17.57 | 17.72 | 17.22 | 17.32 | 1,609,677 | -0.24(-1.37%) |
May 19, 2017 | 17.14 | 17.97 | 17.03 | 17.56 | 2,283,902 | +0.58(+3.42%) |
May 18, 2017 | 17.20 | 17.34 | 16.85 | 16.98 | 2,047,616 | -0.29(-1.68%) |
May 17, 2017 | 17.73 | 18.03 | 17.23 | 17.27 | 2,249,163 | -0.46(-2.59%) |
May 16, 2017 | 18.43 | 18.43 | 17.70 | 17.73 | 2,042,307 | -0.51(-2.80%) |
May 15, 2017 | 18.15 | 18.26 | 17.65 | 18.24 | 3,614,691 | +0.16(+0.88%) |
May 12, 2017 | 18.30 | 18.38 | 17.74 | 18.08 | 1,191,388 | -0.21(-1.15%) |
May 11, 2017 | 18.11 | 18.39 | 17.64 | 18.29 | 2,235,062 | +0.13(+0.72%) |
May 10, 2017 | 17.48 | 18.44 | 17.38 | 18.16 | 2,597,520 | +0.66(+3.77%) |
May 09, 2017 | 17.94 | 18.13 | 17.49 | 17.50 | 2,786,031 | -0.40(-2.23%) |
May 08, 2017 | 17.88 | 17.96 | 17.50 | 17.90 | 3,818,526 | +0.07(+0.39%) |
May 05, 2017 | 17.71 | 18.10 | 17.51 | 17.83 | 2,801,351 | +0.17(+0.96%) |
May 04, 2017 | 17.01 | 18.12 | 16.77 | 17.66 | 5,824,699 | +0.32(+1.85%) |
May 03, 2017 | 18.63 | 19.05 | 17.25 | 17.34 | 6,295,433 | -1.32(-7.07%) |
May 02, 2017 | 17.48 | 19.08 | 17.09 | 18.66 | 16,933,352 | +3.31(+21.56%) |
May 01, 2017 | 15.58 | 15.91 | 15.29 | 15.35 | 6,213,107 | -0.32(-2.04%) |
Apr 28, 2017 | 15.33 | 15.74 | 15.23 | 15.67 | 3,659,828 | +0.20(+1.29%) |
Apr 27, 2017 | 15.56 | 15.67 | 15.12 | 15.47 | 3,392,843 | -0.08(-0.51%) |
Apr 26, 2017 | 15.76 | 16.13 | 15.37 | 15.55 | 4,656,375 | -0.05(-0.32%) |
Apr 25, 2017 | 15.54 | 15.68 | 15.34 | 15.60 | 2,611,031 | +0.19(+1.23%) |
Apr 24, 2017 | 15.59 | 15.69 | 15.36 | 15.41 | 2,983,572 | +0.06(+0.39%) |
Apr 21, 2017 | 15.01 | 15.67 | 14.83 | 15.35 | 5,431,703 | +0.36(+2.40%) |
Apr 20, 2017 | 15.51 | 15.51 | 14.66 | 14.99 | 5,874,335 | -0.49(-3.17%) |
Apr 19, 2017 | 15.79 | 15.99 | 15.44 | 15.48 | 2,565,626 | -0.22(-1.40%) |
Apr 18, 2017 | 15.85 | 16.00 | 15.34 | 15.70 | 4,096,610 | -0.38(-2.36%) |
Apr 17, 2017 | 17.15 | 17.18 | 15.83 | 16.08 | 6,836,303 | -1.40(-8.01%) |
Apr 13, 2017 | 17.58 | 17.78 | 17.30 | 17.48 | 2,207,293 | -0.13(-0.74%) |
Apr 12, 2017 | 17.12 | 17.63 | 17.04 | 17.61 | 2,559,860 | +0.41(+2.38%) |
Apr 11, 2017 | 17.36 | 17.38 | 17.06 | 17.20 | 1,960,158 | -0.17(-0.98%) |
Apr 10, 2017 | 17.17 | 17.59 | 17.10 | 17.37 | 2,105,474 | +0.20(+1.16%) |
Apr 07, 2017 | 17.47 | 17.47 | 17.02 | 17.17 | 2,163,581 | -0.30(-1.72%) |
Apr 06, 2017 | 17.52 | 17.59 | 17.21 | 17.47 | 2,021,221 | -0.06(-0.34%) |
Apr 05, 2017 | 17.24 | 17.98 | 17.24 | 17.53 | 4,276,586 | +0.54(+3.18%) |
Apr 04, 2017 | 17.36 | 17.36 | 16.50 | 16.99 | 3,662,111 | -0.44(-2.52%) |
Apr 03, 2017 | 17.76 | 17.86 | 17.22 | 17.43 | 1,666,516 | -0.28(-1.58%) |
Mar 31, 2017 | 18.18 | 18.24 | 17.64 | 17.71 | 1,845,839 | -0.47(-2.59%) |
Mar 30, 2017 | 17.93 | 18.24 | 17.72 | 18.18 | 1,522,170 | +0.25(+1.39%) |
Mar 29, 2017 | 18.26 | 18.57 | 17.84 | 17.93 | 2,622,833 | -0.42(-2.29%) |
Mar 28, 2017 | 18.37 | 18.48 | 17.55 | 18.35 | 4,365,695 | -0.19(-1.02%) |
Mar 27, 2017 | 18.66 | 19.74 | 18.30 | 18.54 | 8,801,855 | +0.26(+1.42%) |
Mar 24, 2017 | 17.41 | 18.56 | 17.26 | 18.28 | 7,682,053 | +1.26(+7.40%) |
Mar 23, 2017 | 16.45 | 17.23 | 16.35 | 17.02 | 6,255,827 | +0.66(+4.03%) |
Mar 22, 2017 | 16.35 | 16.42 | 15.68 | 16.36 | 3,677,237 | -0.08(-0.49%) |
Mar 21, 2017 | 17.60 | 17.72 | 16.40 | 16.44 | 4,158,322 | -1.08(-6.16%) |
Mar 20, 2017 | 17.90 | 17.99 | 17.34 | 17.52 | 3,078,147 | -0.43(-2.40%) |
Mar 17, 2017 | 17.90 | 18.16 | 17.80 | 17.95 | 2,571,061 | -0.05(-0.28%) |
Mar 16, 2017 | 18.31 | 18.55 | 17.75 | 18.00 | 2,125,826 | -0.24(-1.32%) |
Mar 15, 2017 | 18.10 | 18.40 | 17.72 | 18.24 | 2,697,799 | +0.22(+1.22%) |
Mar 14, 2017 | 18.37 | 18.37 | 17.47 | 18.02 | 3,686,734 | -0.61(-3.27%) |
Mar 13, 2017 | 19.26 | 19.47 | 18.56 | 18.63 | 3,108,576 | -0.59(-3.07%) |
Mar 10, 2017 | 20.28 | 20.45 | 18.79 | 19.22 | 6,299,315 | -1.07(-5.27%) |
Mar 09, 2017 | 19.57 | 20.75 | 19.51 | 20.29 | 4,123,986 | +0.67(+3.41%) |
Mar 08, 2017 | 19.33 | 20.12 | 19.33 | 19.62 | 4,547,532 | +0.29(+1.50%) |
Mar 07, 2017 | 20.46 | 20.73 | 19.11 | 19.33 | 7,728,194 | -1.48(-7.11%) |
Mar 06, 2017 | 21.16 | 21.39 | 20.24 | 20.81 | 3,617,827 | -0.18(-0.86%) |
Mar 03, 2017 | 19.32 | 21.07 | 19.18 | 20.99 | 6,053,410 | +1.87(+9.78%) |
Mar 02, 2017 | 18.95 | 19.31 | 18.67 | 19.12 | 2,691,260 | +0.13(+0.68%) |