Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.23 | 16.46 | 16.01 | 16.41 | 1,749,982 | +0.24(+1.48%) |
May 30, 2017 | 16.16 | 16.33 | 16.15 | 16.17 | 983,290 | -0.02(-0.12%) |
May 26, 2017 | 16.45 | 16.45 | 16.11 | 16.19 | 1,044,548 | -0.24(-1.46%) |
May 25, 2017 | 16.57 | 16.61 | 16.39 | 16.43 | 1,180,336 | -0.07(-0.42%) |
May 24, 2017 | 16.55 | 16.58 | 16.25 | 16.50 | 1,276,552 | +0.04(+0.24%) |
May 23, 2017 | 16.82 | 16.86 | 16.45 | 16.46 | 1,401,580 | -0.32(-1.91%) |
May 22, 2017 | 16.66 | 16.81 | 16.45 | 16.78 | 1,822,822 | +0.13(+0.78%) |
May 19, 2017 | 16.75 | 17.00 | 16.60 | 16.65 | 2,518,332 | -0.05(-0.30%) |
May 18, 2017 | 16.53 | 16.79 | 16.49 | 16.70 | 1,616,456 | +0.12(+0.72%) |
May 17, 2017 | 17.35 | 17.36 | 16.51 | 16.58 | 2,112,951 | -0.69(-4.00%) |
May 16, 2017 | 17.35 | 17.43 | 17.06 | 17.27 | 2,147,309 | +0.22(+1.29%) |
May 15, 2017 | 16.86 | 17.29 | 16.84 | 17.05 | 2,962,437 | +0.23(+1.37%) |
May 12, 2017 | 16.71 | 16.89 | 16.59 | 16.82 | 1,852,649 | -0.02(-0.12%) |
May 11, 2017 | 16.94 | 16.94 | 16.21 | 16.84 | 2,751,311 | -0.08(-0.47%) |
May 10, 2017 | 17.07 | 17.40 | 16.89 | 16.92 | 4,994,225 | -0.58(-3.31%) |
May 09, 2017 | 17.75 | 17.95 | 17.46 | 17.50 | 2,599,172 | -0.20(-1.13%) |
May 08, 2017 | 17.64 | 18.14 | 17.62 | 17.70 | 5,741,719 | +0.01(+0.06%) |
May 05, 2017 | 17.25 | 17.76 | 17.20 | 17.69 | 2,064,704 | +0.42(+2.43%) |
May 04, 2017 | 16.95 | 17.32 | 16.89 | 17.27 | 1,742,217 | +0.28(+1.65%) |
May 03, 2017 | 16.31 | 17.03 | 16.31 | 16.99 | 4,747,047 | +0.58(+3.53%) |
May 02, 2017 | 16.47 | 16.50 | 16.24 | 16.41 | 1,657,675 | +0.01(+0.06%) |
May 01, 2017 | 16.32 | 16.45 | 16.23 | 16.40 | 1,072,037 | +0.09(+0.55%) |
Apr 28, 2017 | 16.46 | 16.52 | 16.18 | 16.31 | 1,077,916 | -0.13(-0.79%) |
Apr 27, 2017 | 16.34 | 16.65 | 16.32 | 16.44 | 1,278,165 | +0.04(+0.24%) |
Apr 26, 2017 | 16.10 | 16.50 | 16.01 | 16.40 | 1,385,337 | +0.30(+1.86%) |
Apr 25, 2017 | 15.93 | 16.17 | 15.81 | 16.10 | 3,495,226 | +0.14(+0.88%) |
Apr 24, 2017 | 16.24 | 16.24 | 15.90 | 15.96 | 1,878,993 | -0.09(-0.56%) |
Apr 21, 2017 | 15.99 | 16.13 | 15.93 | 16.05 | 997,578 | +0.11(+0.69%) |
Apr 20, 2017 | 16.00 | 16.01 | 15.85 | 15.94 | 790,598 | +0.04(+0.25%) |
Apr 19, 2017 | 15.82 | 16.06 | 15.73 | 15.90 | 1,238,973 | +0.07(+0.44%) |
Apr 18, 2017 | 16.04 | 16.13 | 15.81 | 15.83 | 1,470,513 | -0.24(-1.49%) |
Apr 17, 2017 | 15.88 | 16.17 | 15.85 | 16.07 | 1,308,268 | +0.29(+1.84%) |
Apr 13, 2017 | 15.94 | 15.98 | 15.73 | 15.78 | 1,045,609 | -0.14(-0.88%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.90 | 15.92 | 1,129,340 | -0.15(-0.93%) |
Apr 11, 2017 | 16.30 | 16.37 | 15.94 | 16.07 | 1,134,682 | -0.25(-1.53%) |
Apr 10, 2017 | 16.38 | 16.45 | 16.28 | 16.32 | 1,245,537 | -0.06(-0.37%) |
Apr 07, 2017 | 16.25 | 16.43 | 15.98 | 16.38 | 2,692,121 | +0.13(+0.80%) |
Apr 06, 2017 | 16.22 | 16.50 | 16.13 | 16.25 | 1,438,967 | +0.02(+0.12%) |
Apr 05, 2017 | 16.36 | 16.41 | 16.23 | 16.23 | 1,717,458 | -0.07(-0.43%) |
Apr 04, 2017 | 16.40 | 16.58 | 16.30 | 16.30 | 1,930,292 | -0.10(-0.61%) |
Apr 03, 2017 | 16.78 | 16.96 | 16.39 | 16.40 | 2,113,446 | -0.38(-2.26%) |
Mar 31, 2017 | 16.77 | 17.16 | 16.72 | 16.78 | 5,330,320 | +0.02(+0.12%) |
Mar 30, 2017 | 16.33 | 16.81 | 16.31 | 16.76 | 2,645,015 | +0.43(+2.63%) |
Mar 29, 2017 | 15.93 | 16.46 | 15.86 | 16.33 | 1,802,511 | +0.36(+2.25%) |
Mar 28, 2017 | 15.83 | 16.18 | 15.72 | 15.97 | 4,590,933 | +0.05(+0.31%) |
Mar 27, 2017 | 15.68 | 15.97 | 15.67 | 15.92 | 1,210,046 | +0.11(+0.70%) |
Mar 24, 2017 | 15.91 | 16.02 | 15.75 | 15.81 | 1,296,173 | -0.18(-1.13%) |
Mar 23, 2017 | 16.06 | 16.17 | 15.94 | 15.99 | 2,429,871 | -0.05(-0.31%) |
Mar 22, 2017 | 15.89 | 16.23 | 15.89 | 16.04 | 2,021,554 | +0.12(+0.75%) |
Mar 21, 2017 | 16.06 | 16.34 | 15.85 | 15.92 | 3,591,143 | -0.10(-0.62%) |
Mar 20, 2017 | 15.75 | 16.09 | 15.63 | 16.02 | 1,779,771 | +0.28(+1.78%) |
Mar 17, 2017 | 15.82 | 15.85 | 15.71 | 15.74 | 2,890,631 | -0.04(-0.25%) |
Mar 16, 2017 | 16.05 | 16.08 | 15.63 | 15.78 | 2,483,449 | -0.27(-1.68%) |
Mar 15, 2017 | 15.95 | 16.14 | 15.88 | 16.05 | 1,964,985 | +0.09(+0.56%) |
Mar 14, 2017 | 15.80 | 16.01 | 15.73 | 15.96 | 1,680,511 | +0.09(+0.57%) |
Mar 13, 2017 | 15.62 | 15.99 | 15.59 | 15.87 | 1,933,938 | +0.23(+1.47%) |
Mar 10, 2017 | 15.45 | 15.72 | 15.42 | 15.64 | 2,304,369 | +0.03(+0.19%) |
Mar 09, 2017 | 15.54 | 15.95 | 15.49 | 15.61 | 2,477,174 | +0.03(+0.19%) |
Mar 08, 2017 | 15.51 | 16.01 | 15.48 | 15.58 | 5,568,598 | +0.03(+0.19%) |
Mar 07, 2017 | 15.70 | 15.73 | 15.43 | 15.55 | 4,974,261 | -0.12(-0.77%) |
Mar 06, 2017 | 15.90 | 16.07 | 15.66 | 15.67 | 2,508,774 | -0.26(-1.63%) |
Mar 03, 2017 | 15.99 | 16.11 | 15.89 | 15.93 | 2,058,177 | -0.05(-0.31%) |
Mar 02, 2017 | 16.34 | 16.36 | 15.98 | 15.98 | 2,129,294 | -0.33(-2.02%) |