Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.33 | 15.64 | 14.80 | 15.59 | 2,826,314 | +0.11(+0.71%) |
May 30, 2017 | 15.82 | 15.87 | 15.32 | 15.48 | 863,452 | -0.38(-2.40%) |
May 26, 2017 | 15.63 | 16.13 | 15.57 | 15.86 | 774,255 | +0.28(+1.80%) |
May 25, 2017 | 15.85 | 16.12 | 15.23 | 15.58 | 1,375,994 | -0.28(-1.77%) |
May 24, 2017 | 16.19 | 16.37 | 15.57 | 15.86 | 1,082,486 | -0.31(-1.92%) |
May 23, 2017 | 16.35 | 16.36 | 15.99 | 16.17 | 820,066 | -0.21(-1.28%) |
May 22, 2017 | 16.77 | 16.89 | 16.32 | 16.38 | 694,866 | -0.35(-2.09%) |
May 19, 2017 | 16.56 | 16.98 | 16.52 | 16.73 | 1,369,793 | +0.25(+1.52%) |
May 18, 2017 | 16.43 | 16.54 | 16.11 | 16.48 | 1,727,884 | -0.08(-0.48%) |
May 17, 2017 | 16.56 | 16.85 | 16.31 | 16.56 | 1,864,878 | -0.17(-1.02%) |
May 16, 2017 | 16.72 | 17.03 | 16.53 | 16.73 | 2,278,366 | +0.09(+0.54%) |
May 15, 2017 | 16.86 | 17.14 | 16.55 | 16.64 | 1,628,060 | +0.07(+0.42%) |
May 12, 2017 | 16.18 | 16.70 | 16.13 | 16.57 | 1,910,097 | +0.44(+2.73%) |
May 11, 2017 | 16.89 | 17.15 | 16.03 | 16.13 | 1,522,542 | -0.18(-1.10%) |
May 10, 2017 | 15.93 | 16.55 | 15.93 | 16.31 | 2,234,233 | +0.51(+3.23%) |
May 09, 2017 | 16.13 | 16.20 | 15.74 | 15.80 | 1,753,150 | -0.30(-1.86%) |
May 08, 2017 | 15.99 | 16.46 | 15.96 | 16.10 | 1,303,722 | +0.01(+0.06%) |
May 05, 2017 | 15.90 | 16.20 | 15.30 | 16.09 | 3,793,491 | +0.16(+1.00%) |
May 04, 2017 | 15.98 | 16.11 | 15.59 | 15.93 | 1,454,449 | -0.11(-0.69%) |
May 03, 2017 | 15.70 | 16.15 | 15.70 | 16.04 | 1,039,584 | +0.28(+1.78%) |
May 02, 2017 | 16.02 | 16.39 | 15.64 | 15.76 | 2,849,030 | -0.15(-0.94%) |
May 01, 2017 | 16.55 | 16.63 | 15.47 | 15.91 | 2,397,249 | -0.58(-3.52%) |
Apr 28, 2017 | 16.82 | 16.97 | 16.40 | 16.49 | 1,256,140 | -0.21(-1.26%) |
Apr 27, 2017 | 16.95 | 17.02 | 16.16 | 16.70 | 2,018,217 | -0.32(-1.88%) |
Apr 26, 2017 | 17.25 | 17.58 | 16.96 | 17.02 | 1,327,345 | -0.37(-2.13%) |
Apr 25, 2017 | 16.91 | 17.42 | 16.85 | 17.39 | 833,990 | +0.59(+3.51%) |
Apr 24, 2017 | 17.07 | 17.29 | 16.74 | 16.80 | 1,471,119 | -0.17(-1.00%) |
Apr 21, 2017 | 17.55 | 17.61 | 16.85 | 16.97 | 2,069,921 | -0.65(-3.69%) |
Apr 20, 2017 | 18.49 | 19.18 | 17.43 | 17.62 | 1,032,791 | -0.74(-4.03%) |
Apr 19, 2017 | 19.31 | 19.31 | 18.32 | 18.36 | 1,010,112 | -0.85(-4.42%) |
Apr 18, 2017 | 19.53 | 19.69 | 19.10 | 19.21 | 1,071,610 | -0.49(-2.49%) |
Apr 17, 2017 | 19.90 | 19.90 | 19.47 | 19.70 | 914,686 | -0.09(-0.45%) |
Apr 13, 2017 | 20.27 | 20.44 | 19.73 | 19.79 | 1,505,728 | -0.27(-1.35%) |
Apr 12, 2017 | 20.20 | 20.32 | 19.78 | 20.06 | 824,446 | -0.13(-0.64%) |
Apr 11, 2017 | 19.53 | 20.21 | 19.37 | 20.19 | 1,173,254 | +0.66(+3.38%) |
Apr 10, 2017 | 19.10 | 19.58 | 19.02 | 19.53 | 802,688 | +0.51(+2.68%) |
Apr 07, 2017 | 19.25 | 19.41 | 18.98 | 19.02 | 3,130,924 | -0.23(-1.19%) |
Apr 06, 2017 | 18.80 | 19.42 | 18.80 | 19.25 | 1,151,162 | +0.56(+3.00%) |
Apr 05, 2017 | 19.08 | 19.62 | 18.64 | 18.69 | 2,377,794 | -0.29(-1.53%) |
Apr 04, 2017 | 18.30 | 19.41 | 18.23 | 18.98 | 2,006,353 | +0.69(+3.77%) |
Apr 03, 2017 | 18.10 | 18.57 | 18.09 | 18.29 | 1,687,902 | +0.06(+0.33%) |
Mar 31, 2017 | 18.08 | 18.35 | 17.90 | 18.23 | 906,277 | +0.17(+0.94%) |
Mar 30, 2017 | 18.42 | 18.86 | 18.02 | 18.06 | 850,071 | -0.14(-0.77%) |
Mar 29, 2017 | 18.10 | 18.29 | 17.72 | 18.20 | 680,393 | +0.05(+0.28%) |
Mar 28, 2017 | 17.38 | 18.23 | 17.32 | 18.15 | 861,833 | +0.74(+4.25%) |
Mar 27, 2017 | 17.06 | 17.50 | 16.83 | 17.41 | 1,369,387 | +0.24(+1.40%) |
Mar 24, 2017 | 17.03 | 17.49 | 16.90 | 17.17 | 1,809,487 | +0.09(+0.53%) |
Mar 23, 2017 | 18.53 | 18.63 | 16.59 | 17.08 | 4,938,954 | -1.16(-6.36%) |
Mar 22, 2017 | 18.17 | 18.91 | 18.03 | 18.24 | 1,742,452 | -0.13(-0.71%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.05 | 18.37 | 1,626,576 | -0.49(-2.60%) |
Mar 20, 2017 | 18.63 | 19.00 | 18.35 | 18.86 | 1,192,313 | +0.23(+1.23%) |
Mar 17, 2017 | 18.21 | 18.66 | 18.09 | 18.63 | 4,365,174 | +0.42(+2.31%) |
Mar 16, 2017 | 18.21 | 18.49 | 18.04 | 18.21 | 976,523 | +0.03(+0.17%) |
Mar 15, 2017 | 18.03 | 18.49 | 17.68 | 18.18 | 1,924,185 | +0.20(+1.11%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.48 | 17.98 | 949,094 | -0.01(-0.06%) |
Mar 13, 2017 | 17.31 | 18.02 | 17.31 | 17.99 | 994,822 | +0.64(+3.69%) |
Mar 10, 2017 | 17.77 | 17.82 | 17.01 | 17.35 | 1,285,944 | -0.46(-2.58%) |
Mar 09, 2017 | 18.11 | 18.35 | 17.55 | 17.81 | 1,356,252 | -0.39(-2.14%) |
Mar 08, 2017 | 18.55 | 18.71 | 17.91 | 18.20 | 1,779,427 | -0.41(-2.20%) |
Mar 07, 2017 | 18.97 | 18.99 | 18.53 | 18.61 | 981,190 | -0.25(-1.33%) |
Mar 06, 2017 | 18.20 | 18.98 | 18.20 | 18.86 | 1,111,994 | +0.56(+3.06%) |
Mar 03, 2017 | 18.12 | 18.45 | 18.09 | 18.30 | 497,837 | +0.09(+0.49%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.04 | 18.21 | 872,472 | -0.44(-2.36%) |