Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.47 | 18.56 | 18.40 | 18.49 | 4,649,485 | +0.20(+1.07%) |
May 30, 2017 | 18.33 | 18.42 | 18.27 | 18.30 | 4,770,311 | +0.10(+0.58%) |
May 26, 2017 | 18.24 | 18.27 | 18.12 | 18.19 | 2,080,947 | -0.08(-0.43%) |
May 25, 2017 | 18.15 | 18.30 | 18.09 | 18.27 | 2,602,874 | +0.08(+0.46%) |
May 24, 2017 | 18.13 | 18.21 | 18.08 | 18.19 | 6,440,542 | +0.08(+0.46%) |
May 23, 2017 | 18.27 | 18.32 | 18.06 | 18.11 | 9,391,773 | -0.01(-0.05%) |
May 22, 2017 | 18.12 | 18.25 | 18.05 | 18.11 | 9,613,460 | +0.28(+1.59%) |
May 19, 2017 | 17.88 | 17.91 | 17.80 | 17.83 | 4,172,934 | +0.18(+1.01%) |
May 18, 2017 | 17.60 | 17.70 | 17.53 | 17.65 | 5,003,069 | +0.21(+1.18%) |
May 17, 2017 | 17.67 | 17.68 | 17.44 | 17.45 | 3,628,098 | -0.38(-2.15%) |
May 16, 2017 | 17.82 | 17.87 | 17.70 | 17.83 | 4,216,925 | +0.10(+0.54%) |
May 15, 2017 | 17.60 | 17.76 | 17.57 | 17.74 | 3,397,607 | +0.01(+0.07%) |
May 12, 2017 | 17.65 | 17.83 | 17.62 | 17.72 | 3,531,721 | +0.19(+1.10%) |
May 11, 2017 | 17.45 | 17.57 | 17.45 | 17.53 | 2,847,525 | -0.08(-0.45%) |
May 10, 2017 | 17.61 | 17.61 | 17.47 | 17.61 | 7,182,779 | +0.19(+1.10%) |
May 09, 2017 | 17.47 | 17.57 | 17.34 | 17.42 | 6,345,010 | -0.30(-1.68%) |
May 08, 2017 | 17.80 | 17.82 | 17.66 | 17.71 | 4,574,047 | -0.14(-0.78%) |
May 05, 2017 | 17.93 | 18.00 | 17.78 | 17.85 | 4,504,120 | -0.32(-1.75%) |
May 04, 2017 | 18.25 | 18.25 | 18.01 | 18.17 | 11,705,158 | +0.23(+1.29%) |
May 03, 2017 | 18.08 | 18.15 | 17.76 | 17.94 | 7,995,624 | +0.95(+5.57%) |
May 02, 2017 | 16.92 | 17.11 | 16.82 | 16.99 | 6,396,151 | +0.27(+1.64%) |
May 01, 2017 | 16.79 | 16.81 | 16.70 | 16.72 | 2,829,055 | -0.17(-0.98%) |
Apr 28, 2017 | 16.98 | 17.03 | 16.73 | 16.88 | 6,696,029 | -0.04(-0.26%) |
Apr 27, 2017 | 16.81 | 16.98 | 16.61 | 16.93 | 13,491,425 | +0.62(+3.80%) |
Apr 26, 2017 | 16.28 | 16.38 | 16.27 | 16.31 | 7,457,842 | +0.12(+0.75%) |
Apr 25, 2017 | 16.22 | 16.25 | 16.15 | 16.19 | 5,783,558 | +0.24(+1.48%) |
Apr 24, 2017 | 15.94 | 15.98 | 15.88 | 15.95 | 3,200,163 | +0.29(+1.84%) |
Apr 21, 2017 | 15.80 | 15.84 | 15.61 | 15.66 | 2,665,499 | -0.23(-1.43%) |
Apr 20, 2017 | 15.93 | 15.96 | 15.88 | 15.89 | 3,001,755 | +0.04(+0.25%) |
Apr 19, 2017 | 15.88 | 15.91 | 15.84 | 15.85 | 4,932,383 | +0.05(+0.33%) |
Apr 18, 2017 | 15.88 | 15.89 | 15.71 | 15.80 | 10,740,397 | +0.04(+0.28%) |
Apr 17, 2017 | 15.64 | 15.79 | 15.61 | 15.75 | 2,687,313 | +0.15(+0.95%) |
Apr 13, 2017 | 15.72 | 15.75 | 15.59 | 15.61 | 2,890,095 | -0.17(-1.11%) |
Apr 12, 2017 | 15.79 | 15.83 | 15.71 | 15.78 | 3,611,539 | +0.06(+0.36%) |
Apr 11, 2017 | 15.70 | 15.75 | 15.67 | 15.72 | 3,477,490 | +0.07(+0.47%) |
Apr 10, 2017 | 15.59 | 15.70 | 15.58 | 15.65 | 5,596,732 | +0.20(+1.27%) |
Apr 07, 2017 | 15.40 | 15.50 | 15.32 | 15.45 | 3,402,329 | +0.02(+0.11%) |
Apr 06, 2017 | 15.61 | 15.62 | 15.41 | 15.43 | 3,773,531 | -0.14(-0.92%) |
Apr 05, 2017 | 15.77 | 15.78 | 15.57 | 15.58 | 10,658,665 | -0.16(-1.00%) |
Apr 04, 2017 | 15.36 | 15.80 | 15.34 | 15.74 | 14,094,852 | +0.74(+4.92%) |
Apr 03, 2017 | 14.94 | 15.01 | 14.83 | 15.00 | 6,925,864 | +0.04(+0.23%) |
Mar 31, 2017 | 15.10 | 15.11 | 14.95 | 14.96 | 6,293,489 | +0.21(+1.45%) |
Mar 30, 2017 | 14.88 | 14.89 | 14.75 | 14.75 | 2,582,643 | -0.17(-1.17%) |
Mar 29, 2017 | 14.90 | 14.94 | 14.84 | 14.92 | 3,564,103 | +0.04(+0.24%) |
Mar 28, 2017 | 14.97 | 14.99 | 14.88 | 14.89 | 3,464,383 | -0.03(-0.21%) |
Mar 27, 2017 | 14.79 | 14.96 | 14.74 | 14.92 | 3,914,604 | +0.28(+1.91%) |
Mar 24, 2017 | 14.75 | 14.78 | 14.59 | 14.64 | 3,683,641 | +0.17(+1.18%) |
Mar 23, 2017 | 14.50 | 14.64 | 14.45 | 14.47 | 4,072,600 | -0.03(-0.24%) |
Mar 22, 2017 | 14.51 | 14.52 | 14.39 | 14.50 | 5,068,502 | +0.09(+0.65%) |
Mar 21, 2017 | 14.80 | 14.82 | 14.41 | 14.41 | 5,738,871 | -0.24(-1.61%) |
Mar 20, 2017 | 14.66 | 14.71 | 14.63 | 14.65 | 3,552,031 | +0.09(+0.62%) |
Mar 17, 2017 | 14.55 | 14.62 | 14.51 | 14.56 | 5,294,006 | -0.07(-0.47%) |
Mar 16, 2017 | 14.53 | 14.65 | 14.48 | 14.62 | 3,739,538 | +0.15(+1.00%) |
Mar 15, 2017 | 14.32 | 14.53 | 14.30 | 14.48 | 3,901,318 | +0.05(+0.33%) |
Mar 14, 2017 | 14.48 | 14.53 | 14.41 | 14.43 | 2,882,368 | -0.04(-0.30%) |
Mar 13, 2017 | 14.46 | 14.49 | 14.39 | 14.47 | 3,215,386 | -0.03(-0.18%) |
Mar 10, 2017 | 14.44 | 14.52 | 14.38 | 14.50 | 4,047,416 | +0.19(+1.32%) |
Mar 09, 2017 | 14.25 | 14.32 | 14.20 | 14.31 | 4,456,982 | +0.20(+1.43%) |
Mar 08, 2017 | 14.17 | 14.21 | 14.07 | 14.11 | 8,282,500 | -0.17(-1.17%) |
Mar 07, 2017 | 14.36 | 14.39 | 14.25 | 14.28 | 6,247,589 | -0.24(-1.62%) |
Mar 06, 2017 | 14.61 | 14.63 | 14.48 | 14.51 | 4,325,258 | -0.33(-2.19%) |
Mar 03, 2017 | 14.85 | 14.86 | 14.72 | 14.84 | 4,326,859 | +0.02(+0.12%) |
Mar 02, 2017 | 14.86 | 14.93 | 14.80 | 14.82 | 7,700,681 | -0.17(-1.11%) |