Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.26 | 18.31 | 17.90 | 18.28 | 3,149,564 | +0.10(+0.52%) |
May 30, 2017 | 17.79 | 18.30 | 17.79 | 18.18 | 2,274,594 | +0.38(+2.14%) |
May 26, 2017 | 17.52 | 17.86 | 17.42 | 17.80 | 1,932,768 | +0.23(+1.28%) |
May 25, 2017 | 17.58 | 17.71 | 17.37 | 17.58 | 1,679,044 | +0.06(+0.35%) |
May 24, 2017 | 17.33 | 17.63 | 17.25 | 17.51 | 2,692,392 | +0.23(+1.35%) |
May 23, 2017 | 17.26 | 17.32 | 17.16 | 17.28 | 1,607,540 | +0.10(+0.55%) |
May 22, 2017 | 17.04 | 17.19 | 16.77 | 17.19 | 1,365,201 | +0.29(+1.69%) |
May 19, 2017 | 16.76 | 17.06 | 16.72 | 16.90 | 1,733,443 | +0.23(+1.40%) |
May 18, 2017 | 16.81 | 16.88 | 16.50 | 16.67 | 2,330,484 | -0.25(-1.48%) |
May 17, 2017 | 17.58 | 17.37 | 16.81 | 16.92 | 2,183,647 | -0.66(-3.74%) |
May 16, 2017 | 17.99 | 18.02 | 17.55 | 17.58 | 2,011,144 | -0.28(-1.55%) |
May 15, 2017 | 17.83 | 18.02 | 17.80 | 17.85 | 2,401,698 | +0.04(+0.24%) |
May 12, 2017 | 17.90 | 18.00 | 17.66 | 17.81 | 1,537,298 | -0.20(-1.11%) |
May 11, 2017 | 18.33 | 18.39 | 18.00 | 18.01 | 2,246,421 | -0.35(-1.89%) |
May 10, 2017 | 18.32 | 18.36 | 18.12 | 18.35 | 1,539,250 | +0.07(+0.38%) |
May 09, 2017 | 18.23 | 18.54 | 18.22 | 18.28 | 1,717,075 | +0.12(+0.67%) |
May 08, 2017 | 17.69 | 18.29 | 17.69 | 18.16 | 2,393,266 | +0.43(+2.43%) |
May 05, 2017 | 17.57 | 17.73 | 17.35 | 17.73 | 1,321,749 | +0.26(+1.48%) |
May 04, 2017 | 17.35 | 17.52 | 17.24 | 17.47 | 1,818,893 | +0.08(+0.45%) |
May 03, 2017 | 17.45 | 17.81 | 17.15 | 17.40 | 2,576,129 | +0.06(+0.35%) |
May 02, 2017 | 17.34 | 17.83 | 17.14 | 17.34 | 3,815,212 | +0.61(+3.66%) |
May 01, 2017 | 16.94 | 16.95 | 16.54 | 16.72 | 3,228,056 | -0.03(-0.21%) |
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,914,098 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,642,032 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.90 | 16.56 | 16.58 | 2,221,019 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.39 | 16.59 | 1,632,454 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.17 | 16.25 | 2,473,978 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.14 | 15.82 | 16.01 | 1,779,321 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,404 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,771,230 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.71 | 15.38 | 15.69 | 1,266,694 | +0.19(+1.23%) |
Apr 17, 2017 | 15.27 | 15.53 | 15.23 | 15.50 | 1,111,720 | +0.34(+2.22%) |
Apr 13, 2017 | 15.20 | 15.45 | 15.13 | 15.16 | 1,504,600 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,664 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.46 | 15.62 | 1,860,546 | -0.06(-0.39%) |
Apr 10, 2017 | 15.71 | 15.89 | 15.58 | 15.68 | 1,071,684 | +0.04(+0.28%) |
Apr 07, 2017 | 15.58 | 15.71 | 15.47 | 15.64 | 1,703,559 | -0.06(-0.38%) |
Apr 06, 2017 | 15.39 | 15.70 | 15.22 | 15.70 | 2,196,610 | +0.34(+2.19%) |
Apr 05, 2017 | 15.78 | 15.94 | 15.33 | 15.36 | 2,761,619 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.65 | 1,606,775 | -0.28(-1.79%) |
Apr 03, 2017 | 16.70 | 16.72 | 15.77 | 15.94 | 2,130,194 | -0.72(-4.35%) |
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.66 | 2,311,431 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.52 | 1,326,858 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.15 | 1,063,923 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.09 | 1,147,390 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.77 | 15.25 | 15.75 | 1,445,521 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,775 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.00 | 15.58 | 15.91 | 1,959,147 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.50 | 15.71 | 1,508,564 | -0.04(-0.27%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.72 | 15.76 | 2,526,175 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.90 | 16.52 | 16.54 | 2,794,887 | -0.31(-1.84%) |
Mar 17, 2017 | 17.10 | 17.10 | 16.80 | 16.85 | 3,129,920 | -0.28(-1.66%) |
Mar 16, 2017 | 17.22 | 17.31 | 17.05 | 17.14 | 2,177,313 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.15 | 16.79 | 17.07 | 1,191,804 | +0.36(+2.17%) |
Mar 14, 2017 | 16.47 | 16.75 | 16.39 | 16.71 | 989,508 | +0.11(+0.68%) |
Mar 13, 2017 | 16.65 | 16.35 | 16.59 | 742,909 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,586 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,633 | -0.22(-1.32%) |
Mar 08, 2017 | 16.47 | 16.63 | 16.38 | 16.38 | 2,031,085 | -0.03(-0.21%) |
Mar 07, 2017 | 16.28 | 16.49 | 16.12 | 16.41 | 1,614,160 | +0.11(+0.69%) |
Mar 06, 2017 | 16.27 | 16.41 | 16.15 | 16.30 | 1,074,324 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,928 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.65 | 16.81 | 1,927,682 | +0.09(+0.57%) |