Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.63 | 15.67 | 14.97 | 15.57 | 1,162,521 | -0.03(-0.19%) |
May 30, 2017 | 15.90 | 16.00 | 15.59 | 15.60 | 1,018,151 | -0.40(-2.50%) |
May 26, 2017 | 16.00 | 16.09 | 15.81 | 16.00 | 742,865 | -0.05(-0.31%) |
May 25, 2017 | 16.13 | 16.25 | 15.88 | 16.05 | 1,125,998 | +0.02(+0.12%) |
May 24, 2017 | 16.17 | 16.26 | 15.83 | 16.03 | 792,400 | -0.12(-0.74%) |
May 23, 2017 | 16.19 | 16.21 | 15.91 | 16.15 | 778,529 | +0.07(+0.44%) |
May 22, 2017 | 16.24 | 16.27 | 15.84 | 16.08 | 557,763 | +0.01(+0.06%) |
May 19, 2017 | 16.02 | 16.38 | 16.02 | 16.07 | 1,049,146 | +0.16(+1.01%) |
May 18, 2017 | 16.00 | 16.14 | 15.71 | 15.91 | 1,420,150 | -0.19(-1.18%) |
May 17, 2017 | 16.69 | 16.69 | 16.01 | 16.10 | 1,278,351 | -0.92(-5.41%) |
May 16, 2017 | 17.16 | 17.16 | 16.72 | 17.02 | 1,409,559 | -0.02(-0.12%) |
May 15, 2017 | 16.78 | 17.22 | 16.75 | 17.04 | 1,009,930 | +0.55(+3.34%) |
May 12, 2017 | 16.74 | 16.77 | 16.46 | 16.49 | 799,725 | -0.32(-1.90%) |
May 11, 2017 | 17.07 | 17.07 | 16.59 | 16.81 | 1,214,772 | -0.28(-1.64%) |
May 10, 2017 | 16.98 | 17.13 | 16.66 | 17.09 | 902,102 | +0.03(+0.18%) |
May 09, 2017 | 17.06 | 17.25 | 16.88 | 17.06 | 1,100,395 | +0.09(+0.53%) |
May 08, 2017 | 16.98 | 17.10 | 16.82 | 16.97 | 1,111,255 | -0.04(-0.24%) |
May 05, 2017 | 17.24 | 17.24 | 16.88 | 17.01 | 1,146,722 | -0.14(-0.82%) |
May 04, 2017 | 17.28 | 17.34 | 16.84 | 17.15 | 1,576,688 | -0.02(-0.12%) |
May 03, 2017 | 17.42 | 18.29 | 17.01 | 17.17 | 1,808,875 | -0.61(-3.43%) |
May 02, 2017 | 17.78 | 18.09 | 17.56 | 17.78 | 1,555,578 | -0.01(-0.06%) |
May 01, 2017 | 17.89 | 17.91 | 17.54 | 17.79 | 674,270 | -0.02(-0.11%) |
Apr 28, 2017 | 17.86 | 17.99 | 17.69 | 17.81 | 1,184,137 | -0.02(-0.11%) |
Apr 27, 2017 | 17.86 | 18.08 | 17.68 | 17.83 | 888,810 | -0.03(-0.17%) |
Apr 26, 2017 | 17.54 | 18.08 | 17.54 | 17.86 | 1,204,206 | +0.30(+1.71%) |
Apr 25, 2017 | 17.50 | 17.79 | 17.36 | 17.56 | 881,660 | +0.20(+1.15%) |
Apr 24, 2017 | 17.18 | 17.39 | 17.04 | 17.36 | 1,117,125 | +0.56(+3.33%) |
Apr 21, 2017 | 17.27 | 17.29 | 16.70 | 16.80 | 1,447,325 | +0.06(+0.36%) |
Apr 20, 2017 | 16.43 | 16.88 | 16.43 | 16.74 | 692,944 | +0.45(+2.76%) |
Apr 19, 2017 | 16.27 | 16.52 | 16.27 | 16.29 | 775,913 | +0.16(+0.99%) |
Apr 18, 2017 | 16.04 | 16.17 | 15.82 | 16.13 | 1,301,216 | -0.01(-0.06%) |
Apr 17, 2017 | 16.19 | 16.20 | 15.94 | 16.14 | 872,276 | +0.03(+0.19%) |
Apr 13, 2017 | 16.44 | 16.66 | 16.10 | 16.11 | 724,940 | -0.42(-2.54%) |
Apr 12, 2017 | 17.00 | 17.00 | 16.49 | 16.53 | 907,157 | -0.54(-3.16%) |
Apr 11, 2017 | 16.75 | 17.11 | 16.48 | 17.07 | 866,385 | +0.27(+1.61%) |
Apr 10, 2017 | 16.82 | 17.01 | 16.66 | 16.80 | 761,945 | -0.02(-0.12%) |
Apr 07, 2017 | 16.60 | 16.90 | 16.57 | 16.82 | 902,692 | +0.06(+0.36%) |
Apr 06, 2017 | 16.46 | 16.76 | 16.33 | 16.76 | 793,380 | +0.32(+1.95%) |
Apr 05, 2017 | 16.80 | 16.94 | 16.43 | 16.44 | 799,003 | -0.13(-0.78%) |
Apr 04, 2017 | 16.67 | 16.71 | 16.45 | 16.57 | 536,388 | -0.15(-0.90%) |
Apr 03, 2017 | 17.18 | 17.20 | 16.47 | 16.72 | 960,509 | -0.41(-2.39%) |
Mar 31, 2017 | 16.86 | 17.19 | 16.54 | 17.13 | 1,057,012 | +0.21(+1.24%) |
Mar 30, 2017 | 16.71 | 17.09 | 16.71 | 16.92 | 888,607 | +0.17(+1.01%) |
Mar 29, 2017 | 16.92 | 16.97 | 16.66 | 16.75 | 595,038 | -0.23(-1.35%) |
Mar 28, 2017 | 16.52 | 17.07 | 16.46 | 16.98 | 589,336 | +0.41(+2.47%) |
Mar 27, 2017 | 16.17 | 16.65 | 16.02 | 16.57 | 689,779 | +0.04(+0.24%) |
Mar 24, 2017 | 16.69 | 16.78 | 16.39 | 16.53 | 568,299 | -0.11(-0.66%) |
Mar 23, 2017 | 16.53 | 16.74 | 16.31 | 16.64 | 695,299 | +0.16(+0.97%) |
Mar 22, 2017 | 16.01 | 16.52 | 15.93 | 16.48 | 891,842 | +0.37(+2.30%) |
Mar 21, 2017 | 16.86 | 16.92 | 16.09 | 16.11 | 844,498 | -0.64(-3.82%) |
Mar 20, 2017 | 16.84 | 16.97 | 16.68 | 16.75 | 601,209 | -0.10(-0.59%) |
Mar 17, 2017 | 17.05 | 17.15 | 16.82 | 16.85 | 1,121,784 | -0.18(-1.06%) |
Mar 16, 2017 | 16.93 | 17.04 | 16.78 | 17.03 | 643,787 | +0.19(+1.13%) |
Mar 15, 2017 | 16.65 | 16.84 | 16.53 | 16.84 | 768,487 | +0.35(+2.12%) |
Mar 14, 2017 | 16.20 | 16.52 | 15.99 | 16.49 | 602,681 | +0.12(+0.73%) |
Mar 13, 2017 | 16.21 | 16.44 | 16.08 | 16.37 | 447,386 | +0.17(+1.05%) |
Mar 10, 2017 | 16.20 | 16.45 | 15.90 | 16.20 | 871,687 | +0.19(+1.19%) |
Mar 09, 2017 | 16.36 | 16.50 | 15.90 | 16.01 | 666,932 | -0.39(-2.38%) |
Mar 08, 2017 | 16.45 | 16.65 | 16.27 | 16.40 | 520,595 | +0.03(+0.18%) |
Mar 07, 2017 | 16.44 | 16.60 | 16.20 | 16.37 | 712,281 | -0.13(-0.79%) |
Mar 06, 2017 | 16.55 | 16.68 | 16.28 | 16.50 | 882,042 | -0.15(-0.90%) |
Mar 03, 2017 | 16.44 | 16.65 | 16.20 | 16.65 | 973,546 | +0.21(+1.28%) |
Mar 02, 2017 | 16.86 | 16.97 | 16.43 | 16.44 | 796,496 | -0.50(-2.95%) |