Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.23 | 17.30 | 16.98 | 17.26 | 4,088,198 | +0.01(+0.06%) |
May 30, 2017 | 16.90 | 17.32 | 16.87 | 17.25 | 3,162,681 | +0.29(+1.71%) |
May 26, 2017 | 17.18 | 17.20 | 16.86 | 16.96 | 3,266,284 | -0.17(-0.99%) |
May 25, 2017 | 17.00 | 17.20 | 16.90 | 17.13 | 3,972,099 | +0.15(+0.88%) |
May 24, 2017 | 16.59 | 17.04 | 16.59 | 16.98 | 5,224,785 | +0.25(+1.49%) |
May 23, 2017 | 16.79 | 16.87 | 16.52 | 16.73 | 3,572,606 | -0.10(-0.59%) |
May 22, 2017 | 16.61 | 16.86 | 16.48 | 16.83 | 4,174,909 | +0.32(+1.94%) |
May 19, 2017 | 16.13 | 16.67 | 16.13 | 16.51 | 7,466,472 | +0.41(+2.55%) |
May 18, 2017 | 16.11 | 16.23 | 15.98 | 16.10 | 5,572,934 | -0.12(-0.74%) |
May 17, 2017 | 16.50 | 16.56 | 16.19 | 16.22 | 6,127,607 | -0.49(-2.93%) |
May 16, 2017 | 16.34 | 16.79 | 16.30 | 16.71 | 6,097,787 | +0.43(+2.64%) |
May 15, 2017 | 16.14 | 16.31 | 15.99 | 16.28 | 5,310,285 | +0.25(+1.56%) |
May 12, 2017 | 16.51 | 16.79 | 16.02 | 16.03 | 7,166,010 | -0.23(-1.41%) |
May 11, 2017 | 15.49 | 16.32 | 15.47 | 16.26 | 10,234,637 | +0.83(+5.38%) |
May 10, 2017 | 15.36 | 15.45 | 15.19 | 15.43 | 3,551,538 | +0.09(+0.59%) |
May 09, 2017 | 15.37 | 15.48 | 15.28 | 15.34 | 4,524,093 | +0.05(+0.33%) |
May 08, 2017 | 15.15 | 15.43 | 15.10 | 15.29 | 3,739,590 | +0.13(+0.86%) |
May 05, 2017 | 15.16 | 15.25 | 14.97 | 15.16 | 5,584,879 | +0.01(+0.07%) |
May 04, 2017 | 15.26 | 15.40 | 15.10 | 15.15 | 3,705,078 | -0.18(-1.17%) |
May 03, 2017 | 15.41 | 15.44 | 15.15 | 15.33 | 3,602,596 | -0.17(-1.10%) |
May 02, 2017 | 15.50 | 15.65 | 15.42 | 15.50 | 3,863,184 | +0.02(+0.13%) |
May 01, 2017 | 15.50 | 15.61 | 15.27 | 15.48 | 3,760,102 | +0.02(+0.13%) |
Apr 28, 2017 | 15.52 | 15.82 | 14.74 | 15.46 | 7,878,001 | -0.56(-3.50%) |
Apr 27, 2017 | 16.08 | 16.19 | 15.96 | 16.02 | 5,915,422 | -0.05(-0.31%) |
Apr 26, 2017 | 16.17 | 16.33 | 16.04 | 16.07 | 3,492,921 | -0.19(-1.17%) |
Apr 25, 2017 | 16.15 | 16.32 | 16.12 | 16.26 | 4,310,187 | +0.16(+0.99%) |
Apr 24, 2017 | 16.15 | 16.16 | 15.98 | 16.10 | 5,268,120 | +0.13(+0.81%) |
Apr 21, 2017 | 15.96 | 16.15 | 15.88 | 15.97 | 3,132,218 | +0.00(+0.00%) |
Apr 20, 2017 | 16.02 | 16.09 | 15.93 | 15.97 | 9,199,840 | -0.03(-0.19%) |
Apr 19, 2017 | 16.05 | 16.12 | 15.98 | 16.00 | 2,132,603 | +0.04(+0.25%) |
Apr 18, 2017 | 15.94 | 16.08 | 15.87 | 15.96 | 3,273,854 | -0.04(-0.25%) |
Apr 17, 2017 | 15.90 | 16.06 | 15.89 | 16.00 | 1,714,637 | +0.07(+0.44%) |
Apr 13, 2017 | 15.94 | 16.11 | 15.87 | 15.93 | 2,134,289 | -0.05(-0.31%) |
Apr 12, 2017 | 16.19 | 16.19 | 15.93 | 15.98 | 2,195,652 | -0.19(-1.18%) |
Apr 11, 2017 | 16.20 | 16.28 | 16.05 | 16.17 | 2,574,425 | -0.05(-0.31%) |
Apr 10, 2017 | 16.37 | 16.48 | 16.18 | 16.22 | 1,749,314 | -0.13(-0.80%) |
Apr 07, 2017 | 16.39 | 16.49 | 16.29 | 16.35 | 1,777,850 | -0.10(-0.61%) |
Apr 06, 2017 | 16.45 | 16.48 | 16.25 | 16.45 | 1,924,955 | +0.04(+0.24%) |
Apr 05, 2017 | 16.78 | 16.84 | 16.37 | 16.41 | 1,978,051 | -0.29(-1.74%) |
Apr 04, 2017 | 16.58 | 16.83 | 16.58 | 16.70 | 1,966,349 | +0.02(+0.12%) |
Apr 03, 2017 | 16.76 | 16.82 | 16.42 | 16.68 | 1,820,400 | -0.12(-0.71%) |
Mar 31, 2017 | 16.70 | 16.88 | 16.69 | 16.80 | 2,094,959 | +0.01(+0.06%) |
Mar 30, 2017 | 16.60 | 16.84 | 16.60 | 16.79 | 1,516,532 | +0.23(+1.39%) |
Mar 29, 2017 | 16.69 | 16.70 | 16.54 | 16.56 | 2,196,695 | -0.06(-0.36%) |
Mar 28, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 1,767,130 | +0.00(+0.00%) |
Mar 27, 2017 | 16.41 | 16.68 | 16.28 | 16.62 | 2,197,985 | -0.01(-0.06%) |
Mar 24, 2017 | 16.66 | 16.77 | 16.51 | 16.63 | 1,637,546 | -0.01(-0.06%) |
Mar 23, 2017 | 16.61 | 16.80 | 16.54 | 16.64 | 2,403,604 | +0.03(+0.18%) |
Mar 22, 2017 | 16.11 | 16.67 | 16.10 | 16.61 | 3,854,663 | +0.24(+1.47%) |
Mar 21, 2017 | 16.70 | 16.77 | 16.33 | 16.37 | 2,909,319 | -0.34(-2.03%) |
Mar 20, 2017 | 16.92 | 16.94 | 16.64 | 16.71 | 2,585,758 | -0.09(-0.54%) |
Mar 17, 2017 | 16.79 | 16.88 | 16.68 | 16.80 | 2,772,590 | -0.06(-0.36%) |
Mar 16, 2017 | 16.88 | 16.98 | 16.83 | 16.86 | 2,132,035 | -0.02(-0.12%) |
Mar 15, 2017 | 16.85 | 16.95 | 16.75 | 16.88 | 2,059,387 | +0.09(+0.54%) |
Mar 14, 2017 | 16.53 | 16.83 | 16.41 | 16.79 | 2,312,418 | +0.16(+0.96%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.57 | 16.63 | 1,336,194 | -0.03(-0.18%) |
Mar 10, 2017 | 16.55 | 16.68 | 16.52 | 16.66 | 3,527,180 | +0.16(+0.97%) |
Mar 09, 2017 | 16.34 | 16.54 | 16.30 | 16.50 | 2,389,328 | +0.11(+0.67%) |
Mar 08, 2017 | 16.51 | 16.54 | 16.32 | 16.39 | 2,251,080 | -0.11(-0.67%) |
Mar 07, 2017 | 16.30 | 16.62 | 16.16 | 16.50 | 4,127,259 | +0.23(+1.41%) |
Mar 06, 2017 | 16.36 | 16.45 | 16.05 | 16.27 | 3,590,294 | -0.24(-1.45%) |
Mar 03, 2017 | 16.45 | 16.57 | 16.39 | 16.51 | 3,582,317 | +0.00(+0.00%) |
Mar 02, 2017 | 16.66 | 16.74 | 16.37 | 16.51 | 3,274,561 | -0.19(-1.14%) |