Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.61 | 16.78 | 15.92 | 16.56 | 1,018,082 | +0.01(+0.06%) |
May 30, 2017 | 16.78 | 16.90 | 16.40 | 16.55 | 481,174 | -0.16(-0.96%) |
May 26, 2017 | 16.63 | 16.73 | 16.05 | 16.71 | 853,811 | +0.00(+0.00%) |
May 25, 2017 | 17.06 | 17.30 | 16.51 | 16.71 | 875,769 | -0.34(-1.99%) |
May 24, 2017 | 17.19 | 17.50 | 17.00 | 17.05 | 628,013 | -0.10(-0.58%) |
May 23, 2017 | 17.55 | 17.98 | 17.01 | 17.15 | 1,597,840 | -0.44(-2.50%) |
May 22, 2017 | 16.86 | 17.80 | 16.53 | 17.59 | 1,525,349 | +0.76(+4.52%) |
May 19, 2017 | 16.93 | 17.00 | 16.32 | 16.83 | 892,127 | -0.02(-0.12%) |
May 18, 2017 | 15.71 | 16.94 | 15.65 | 16.85 | 1,129,900 | +1.26(+8.08%) |
May 17, 2017 | 16.68 | 16.75 | 15.48 | 15.59 | 2,345,560 | -1.21(-7.20%) |
May 16, 2017 | 16.82 | 17.14 | 16.51 | 16.80 | 1,035,420 | +0.19(+1.14%) |
May 15, 2017 | 17.36 | 17.74 | 16.55 | 16.61 | 1,927,708 | -0.57(-3.32%) |
May 12, 2017 | 15.97 | 17.31 | 15.80 | 17.18 | 1,810,413 | +1.19(+7.44%) |
May 11, 2017 | 15.99 | 16.25 | 15.00 | 15.99 | 1,179,596 | +0.62(+4.03%) |
May 10, 2017 | 15.10 | 15.67 | 14.75 | 15.37 | 937,172 | +0.18(+1.18%) |
May 09, 2017 | 14.45 | 15.25 | 14.36 | 15.19 | 1,300,771 | +0.69(+4.76%) |
May 08, 2017 | 14.59 | 14.68 | 14.21 | 14.50 | 1,258,073 | -0.19(-1.29%) |
May 05, 2017 | 15.04 | 15.60 | 14.21 | 14.69 | 1,887,750 | -0.25(-1.67%) |
May 04, 2017 | 16.00 | 16.15 | 14.76 | 14.94 | 2,014,226 | -0.98(-6.16%) |
May 03, 2017 | 14.46 | 15.97 | 14.22 | 15.92 | 1,594,634 | +1.00(+6.70%) |
May 02, 2017 | 15.67 | 15.71 | 14.80 | 14.92 | 1,913,154 | -0.76(-4.85%) |
May 01, 2017 | 15.98 | 16.09 | 15.39 | 15.68 | 1,019,567 | -0.21(-1.32%) |
Apr 28, 2017 | 16.03 | 16.29 | 15.76 | 15.89 | 1,023,525 | -0.07(-0.44%) |
Apr 27, 2017 | 15.77 | 16.08 | 15.46 | 15.96 | 1,370,693 | +0.00(+0.00%) |
Apr 26, 2017 | 16.19 | 16.21 | 15.45 | 15.96 | 2,596,734 | -0.43(-2.62%) |
Apr 25, 2017 | 16.77 | 16.88 | 16.23 | 16.39 | 1,654,636 | -0.22(-1.32%) |
Apr 24, 2017 | 16.80 | 16.90 | 16.35 | 16.61 | 1,136,966 | +0.08(+0.48%) |
Apr 21, 2017 | 17.12 | 17.21 | 16.49 | 16.53 | 1,980,039 | -0.56(-3.28%) |
Apr 20, 2017 | 17.48 | 17.58 | 16.96 | 17.09 | 1,341,806 | -0.17(-0.98%) |
Apr 19, 2017 | 16.96 | 17.66 | 16.83 | 17.26 | 1,250,151 | +0.35(+2.07%) |
Apr 18, 2017 | 17.04 | 17.21 | 16.65 | 16.91 | 1,483,580 | -0.10(-0.59%) |
Apr 17, 2017 | 17.62 | 17.90 | 16.76 | 17.01 | 2,015,357 | -0.52(-2.97%) |
Apr 13, 2017 | 18.12 | 18.29 | 17.52 | 17.53 | 2,404,672 | -0.65(-3.58%) |
Apr 12, 2017 | 18.89 | 19.09 | 18.03 | 18.18 | 2,088,236 | -0.69(-3.66%) |
Apr 11, 2017 | 18.75 | 19.15 | 18.50 | 18.87 | 2,142,319 | +0.30(+1.62%) |
Apr 10, 2017 | 18.21 | 19.08 | 18.20 | 18.57 | 2,556,572 | +0.37(+2.03%) |
Apr 07, 2017 | 18.70 | 19.35 | 18.06 | 18.20 | 3,392,578 | -0.45(-2.41%) |
Apr 06, 2017 | 18.12 | 18.67 | 17.95 | 18.65 | 3,824,147 | +1.07(+6.09%) |
Apr 05, 2017 | 17.39 | 17.95 | 17.12 | 17.58 | 2,433,853 | +0.16(+0.92%) |
Apr 04, 2017 | 17.83 | 18.17 | 17.06 | 17.42 | 1,899,668 | -0.50(-2.79%) |
Apr 03, 2017 | 18.48 | 18.99 | 17.65 | 17.92 | 2,696,604 | -0.47(-2.56%) |
Mar 31, 2017 | 17.90 | 18.43 | 17.50 | 18.39 | 7,668,529 | -0.37(-1.97%) |
Mar 30, 2017 | 19.71 | 20.50 | 18.55 | 18.76 | 3,076,657 | -1.49(-7.36%) |
Mar 29, 2017 | 19.22 | 20.90 | 19.15 | 20.25 | 3,937,735 | +1.16(+6.08%) |
Mar 28, 2017 | 20.24 | 20.24 | 18.41 | 19.09 | 7,642,391 | +0.94(+5.18%) |
Mar 27, 2017 | 16.60 | 18.39 | 16.50 | 18.15 | 2,478,696 | +1.39(+8.29%) |
Mar 24, 2017 | 16.90 | 17.23 | 16.50 | 16.76 | 1,169,913 | +0.07(+0.42%) |
Mar 23, 2017 | 16.36 | 17.35 | 16.24 | 16.69 | 2,369,281 | +0.60(+3.73%) |
Mar 22, 2017 | 15.65 | 16.15 | 15.50 | 16.09 | 884,972 | +0.51(+3.27%) |
Mar 21, 2017 | 16.48 | 16.93 | 15.25 | 15.58 | 1,623,682 | -0.59(-3.65%) |
Mar 20, 2017 | 15.28 | 16.24 | 15.23 | 16.17 | 1,370,904 | +0.90(+5.89%) |
Mar 17, 2017 | 15.57 | 15.75 | 15.29 | 15.27 | 1,028,893 | -0.38(-2.43%) |
Mar 16, 2017 | 15.85 | 16.50 | 15.38 | 15.65 | 1,794,722 | +0.07(+0.45%) |
Mar 15, 2017 | 14.75 | 15.63 | 14.75 | 15.58 | 1,480,008 | +0.87(+5.91%) |
Mar 14, 2017 | 15.15 | 15.15 | 14.55 | 14.71 | 1,502,358 | -0.62(-4.04%) |
Mar 13, 2017 | 15.84 | 15.94 | 14.84 | 15.33 | 2,389,749 | -0.51(-3.22%) |
Mar 10, 2017 | 16.15 | 17.28 | 15.51 | 15.84 | 4,257,978 | -1.65(-9.43%) |
Mar 09, 2017 | 17.50 | 17.74 | 16.89 | 17.49 | 1,641,801 | +0.08(+0.46%) |
Mar 08, 2017 | 17.22 | 17.62 | 16.95 | 17.41 | 1,709,541 | +0.42(+2.47%) |
Mar 07, 2017 | 17.93 | 18.58 | 16.90 | 16.99 | 2,453,508 | -0.93(-5.19%) |
Mar 06, 2017 | 18.45 | 19.44 | 17.50 | 17.92 | 4,144,470 | -0.12(-0.67%) |
Mar 03, 2017 | 17.15 | 18.10 | 16.97 | 18.04 | 2,456,625 | +1.28(+7.64%) |
Mar 02, 2017 | 16.98 | 18.13 | 16.51 | 16.76 | 3,101,337 | +0.17(+1.02%) |