Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.62 | 16.78 | 16.23 | 16.69 | 629,041 | +0.01(+0.05%) |
May 30, 2017 | 16.41 | 16.82 | 16.27 | 16.68 | 945,011 | +0.20(+1.22%) |
May 26, 2017 | 16.86 | 16.93 | 16.38 | 16.48 | 861,715 | -0.43(-2.53%) |
May 25, 2017 | 16.43 | 16.99 | 16.43 | 16.90 | 1,329,268 | +0.41(+2.50%) |
May 24, 2017 | 15.95 | 16.58 | 15.72 | 16.49 | 1,118,232 | +0.46(+2.88%) |
May 23, 2017 | 15.72 | 16.03 | 15.63 | 16.03 | 1,199,808 | +0.45(+2.86%) |
May 22, 2017 | 15.59 | 15.71 | 15.42 | 15.59 | 632,377 | -0.06(-0.38%) |
May 19, 2017 | 15.85 | 16.01 | 15.56 | 15.64 | 665,675 | -0.18(-1.12%) |
May 18, 2017 | 15.61 | 16.02 | 15.29 | 15.82 | 575,817 | +0.24(+1.56%) |
May 17, 2017 | 15.71 | 15.71 | 14.86 | 15.58 | 1,533,410 | -0.20(-1.28%) |
May 16, 2017 | 15.72 | 15.89 | 15.54 | 15.78 | 742,632 | +0.13(+0.86%) |
May 15, 2017 | 15.64 | 16.30 | 15.56 | 15.64 | 1,127,414 | +0.03(+0.16%) |
May 12, 2017 | 16.04 | 16.04 | 15.46 | 15.62 | 622,212 | -0.37(-2.31%) |
May 11, 2017 | 15.96 | 16.04 | 15.59 | 15.99 | 1,721,580 | +0.53(+3.42%) |
May 10, 2017 | 15.55 | 15.78 | 15.32 | 15.46 | 998,101 | -0.14(-0.92%) |
May 09, 2017 | 15.90 | 15.90 | 15.38 | 15.60 | 711,536 | -0.21(-1.33%) |
May 08, 2017 | 15.97 | 16.01 | 15.76 | 15.81 | 621,473 | -0.15(-0.95%) |
May 05, 2017 | 16.01 | 16.16 | 15.96 | 15.96 | 2,402,185 | +0.01(+0.05%) |
May 04, 2017 | 16.06 | 16.09 | 15.95 | 15.95 | 588,453 | -0.02(-0.11%) |
May 03, 2017 | 16.29 | 16.40 | 15.79 | 15.97 | 569,837 | -0.13(-0.83%) |
May 02, 2017 | 16.46 | 16.47 | 16.09 | 16.11 | 1,653,290 | +0.07(+0.42%) |
May 01, 2017 | 16.29 | 16.89 | 15.99 | 16.04 | 2,623,867 | +0.09(+0.58%) |
Apr 28, 2017 | 15.90 | 16.01 | 15.86 | 15.95 | 473,761 | -0.04(-0.26%) |
Apr 27, 2017 | 15.95 | 16.07 | 15.69 | 15.99 | 563,751 | -0.01(-0.05%) |
Apr 26, 2017 | 16.19 | 16.25 | 15.85 | 16.00 | 675,526 | -0.12(-0.73%) |
Apr 25, 2017 | 16.29 | 16.38 | 16.06 | 16.11 | 740,312 | -0.09(-0.57%) |
Apr 24, 2017 | 15.80 | 16.38 | 15.67 | 16.21 | 2,195,745 | +0.41(+2.61%) |
Apr 21, 2017 | 15.57 | 15.85 | 15.51 | 15.80 | 1,684,845 | +0.12(+0.75%) |
Apr 20, 2017 | 15.69 | 15.91 | 15.64 | 15.68 | 1,413,511 | -0.16(-1.01%) |
Apr 19, 2017 | 15.96 | 15.99 | 15.82 | 15.84 | 1,260,478 | -0.02(-0.11%) |
Apr 18, 2017 | 15.95 | 15.97 | 15.52 | 15.85 | 1,134,469 | -0.11(-0.68%) |
Apr 17, 2017 | 15.91 | 16.16 | 15.80 | 15.96 | 704,878 | +0.02(+0.11%) |
Apr 13, 2017 | 15.86 | 15.96 | 15.64 | 15.95 | 1,121,898 | +0.02(+0.11%) |
Apr 12, 2017 | 15.62 | 15.98 | 15.61 | 15.93 | 4,304,139 | +0.23(+1.44%) |
Apr 11, 2017 | 16.27 | 16.28 | 15.47 | 15.70 | 2,035,056 | -0.52(-3.21%) |
Apr 10, 2017 | 16.12 | 16.38 | 16.09 | 16.22 | 5,693,170 | +0.26(+1.63%) |
Apr 07, 2017 | 15.92 | 16.01 | 15.62 | 15.96 | 2,720,267 | +0.00(+0.00%) |