Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.02 | 17.09 | 16.76 | 16.90 | 1,318,016 | -0.17(-1.02%) |
May 30, 2017 | 16.99 | 17.19 | 16.98 | 17.08 | 1,182,330 | -0.06(-0.32%) |
May 26, 2017 | 17.04 | 17.18 | 16.98 | 17.13 | 1,040,766 | +0.04(+0.21%) |
May 25, 2017 | 17.20 | 17.25 | 16.98 | 17.09 | 1,413,995 | -0.10(-0.59%) |
May 24, 2017 | 17.23 | 17.24 | 17.02 | 17.20 | 1,001,557 | +0.04(+0.21%) |
May 23, 2017 | 17.21 | 17.43 | 17.06 | 17.16 | 1,724,826 | -0.13(-0.74%) |
May 22, 2017 | 17.03 | 17.42 | 17.01 | 17.29 | 3,703,921 | +0.36(+2.11%) |
May 19, 2017 | 16.70 | 17.12 | 16.68 | 16.93 | 2,500,186 | +0.28(+1.71%) |
May 18, 2017 | 16.36 | 16.73 | 16.16 | 16.65 | 2,533,325 | +0.19(+1.17%) |
May 17, 2017 | 16.93 | 16.95 | 16.43 | 16.45 | 3,417,867 | -0.64(-3.76%) |
May 16, 2017 | 17.02 | 17.15 | 16.98 | 17.09 | 1,835,664 | +0.09(+0.54%) |
May 15, 2017 | 16.81 | 17.14 | 16.77 | 17.00 | 2,391,617 | +0.16(+0.93%) |
May 12, 2017 | 17.07 | 17.14 | 16.71 | 16.85 | 2,667,171 | -0.30(-1.77%) |
May 11, 2017 | 17.22 | 17.31 | 17.01 | 17.15 | 2,523,363 | -0.13(-0.74%) |
May 10, 2017 | 17.30 | 17.45 | 17.22 | 17.28 | 2,769,697 | -0.13(-0.74%) |
May 09, 2017 | 17.11 | 17.46 | 16.98 | 17.41 | 2,903,313 | +0.21(+1.23%) |
May 08, 2017 | 17.07 | 17.24 | 16.98 | 17.20 | 1,763,488 | +0.14(+0.81%) |
May 05, 2017 | 16.75 | 17.07 | 16.67 | 17.06 | 2,156,201 | +0.31(+1.86%) |
May 04, 2017 | 16.98 | 17.11 | 16.72 | 16.75 | 1,995,650 | -0.32(-1.88%) |
May 03, 2017 | 17.16 | 17.18 | 17.01 | 17.07 | 1,305,354 | -0.13(-0.75%) |
May 02, 2017 | 17.20 | 17.30 | 17.09 | 17.20 | 1,575,457 | -0.15(-0.85%) |
May 01, 2017 | 17.36 | 17.46 | 17.16 | 17.34 | 2,989,430 | -0.07(-0.42%) |
Apr 28, 2017 | 17.61 | 17.71 | 17.20 | 17.42 | 3,494,844 | +0.23(+1.33%) |
Apr 27, 2017 | 16.65 | 17.52 | 16.43 | 17.19 | 11,681,530 | +0.88(+5.40%) |
Apr 26, 2017 | 16.08 | 16.47 | 16.07 | 16.31 | 3,368,998 | +0.26(+1.60%) |
Apr 25, 2017 | 15.92 | 16.09 | 15.88 | 16.05 | 2,411,261 | +0.21(+1.33%) |
Apr 24, 2017 | 15.91 | 15.95 | 15.75 | 15.84 | 1,523,299 | +0.20(+1.29%) |
Apr 21, 2017 | 15.83 | 15.89 | 15.55 | 15.64 | 1,484,518 | -0.17(-1.05%) |
Apr 20, 2017 | 15.52 | 15.86 | 15.50 | 15.80 | 2,852,060 | +0.33(+2.14%) |
Apr 19, 2017 | 15.71 | 15.81 | 15.39 | 15.47 | 2,712,927 | -0.17(-1.06%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.53 | 15.64 | 2,410,880 | -0.25(-1.56%) |
Apr 17, 2017 | 15.50 | 15.98 | 15.46 | 15.88 | 1,922,542 | +0.04(+0.23%) |
Apr 13, 2017 | 16.06 | 16.18 | 15.81 | 15.85 | 1,440,876 | -0.28(-1.71%) |
Apr 12, 2017 | 16.33 | 16.40 | 16.09 | 16.12 | 1,951,496 | -0.28(-1.73%) |
Apr 11, 2017 | 16.36 | 16.45 | 16.24 | 16.41 | 2,375,765 | -0.01(-0.06%) |
Apr 10, 2017 | 15.98 | 16.42 | 15.93 | 16.42 | 2,204,504 | +0.40(+2.52%) |
Apr 07, 2017 | 16.11 | 16.23 | 15.99 | 16.01 | 2,722,890 | -0.21(-1.30%) |
Apr 06, 2017 | 16.17 | 16.34 | 16.13 | 16.22 | 2,549,952 | +0.00(+0.00%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.16 | 16.22 | 3,340,018 | -0.33(-2.00%) |
Apr 04, 2017 | 16.37 | 16.64 | 16.37 | 16.55 | 1,946,686 | +0.09(+0.56%) |
Apr 03, 2017 | 16.66 | 16.72 | 16.36 | 16.46 | 1,706,737 | -0.27(-1.59%) |
Mar 31, 2017 | 16.70 | 16.99 | 16.70 | 16.73 | 2,785,571 | -0.13(-0.76%) |
Mar 30, 2017 | 16.20 | 16.92 | 16.20 | 16.86 | 4,065,849 | +0.55(+3.38%) |
Mar 29, 2017 | 16.31 | 16.42 | 16.20 | 16.31 | 1,751,387 | -0.07(-0.45%) |
Mar 28, 2017 | 16.15 | 16.52 | 16.15 | 16.38 | 4,690,496 | +0.16(+0.96%) |
Mar 27, 2017 | 16.43 | 16.53 | 16.09 | 16.22 | 7,243,643 | -0.45(-2.70%) |
Mar 24, 2017 | 16.73 | 16.79 | 16.59 | 16.67 | 2,245,709 | -0.06(-0.38%) |
Mar 23, 2017 | 16.69 | 16.80 | 16.62 | 16.74 | 2,663,536 | +0.02(+0.11%) |
Mar 22, 2017 | 16.44 | 16.82 | 16.27 | 16.72 | 3,495,056 | +0.27(+1.62%) |
Mar 21, 2017 | 16.79 | 16.80 | 16.42 | 16.45 | 5,160,153 | -0.29(-1.75%) |
Mar 20, 2017 | 16.61 | 16.78 | 16.61 | 16.75 | 2,344,306 | +0.08(+0.50%) |
Mar 17, 2017 | 16.81 | 16.84 | 16.60 | 16.66 | 2,974,522 | -0.17(-1.04%) |
Mar 16, 2017 | 16.92 | 16.97 | 16.76 | 16.84 | 1,277,056 | -0.07(-0.43%) |
Mar 15, 2017 | 16.85 | 16.98 | 16.75 | 16.91 | 2,264,568 | +0.16(+0.93%) |
Mar 14, 2017 | 16.69 | 16.77 | 16.62 | 16.76 | 2,544,305 | -0.01(-0.05%) |
Mar 13, 2017 | 16.66 | 16.84 | 16.61 | 16.76 | 3,105,985 | +0.05(+0.33%) |
Mar 10, 2017 | 16.65 | 16.75 | 16.55 | 16.71 | 2,807,437 | +0.17(+1.05%) |
Mar 09, 2017 | 16.52 | 16.66 | 16.45 | 16.53 | 3,194,998 | +0.01(+0.06%) |
Mar 08, 2017 | 16.53 | 16.60 | 16.42 | 16.53 | 3,131,198 | +0.09(+0.56%) |
Mar 07, 2017 | 16.58 | 16.61 | 16.29 | 16.43 | 2,780,624 | -0.12(-0.72%) |
Mar 06, 2017 | 16.49 | 16.70 | 16.46 | 16.55 | 2,681,321 | -0.05(-0.28%) |
Mar 03, 2017 | 16.56 | 16.64 | 16.47 | 16.60 | 1,639,090 | +0.00(+0.00%) |
Mar 02, 2017 | 16.68 | 16.74 | 16.58 | 16.60 | 2,803,017 | -0.08(-0.50%) |