Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.35 | 15.42 | 14.78 | 15.42 | 1,009,026 | +0.14(+0.92%) |
May 30, 2017 | 16.15 | 16.15 | 15.02 | 15.28 | 501,831 | -0.79(-4.92%) |
May 26, 2017 | 17.01 | 17.01 | 16.05 | 16.07 | 523,677 | -1.07(-6.24%) |
May 25, 2017 | 17.49 | 17.49 | 17.09 | 17.14 | 239,035 | -0.21(-1.21%) |
May 24, 2017 | 17.26 | 17.54 | 17.01 | 17.35 | 310,454 | +0.11(+0.64%) |
May 23, 2017 | 17.42 | 17.57 | 16.98 | 17.24 | 203,947 | -0.13(-0.75%) |
May 22, 2017 | 17.12 | 17.46 | 16.66 | 17.37 | 175,708 | +0.24(+1.40%) |
May 19, 2017 | 17.38 | 17.63 | 17.09 | 17.13 | 225,846 | -0.26(-1.50%) |
May 18, 2017 | 17.19 | 17.49 | 16.90 | 17.39 | 255,991 | +0.23(+1.34%) |
May 17, 2017 | 17.43 | 17.89 | 17.08 | 17.16 | 352,452 | -0.52(-2.94%) |
May 16, 2017 | 17.56 | 17.71 | 17.39 | 17.68 | 158,950 | +0.14(+0.80%) |
May 15, 2017 | 17.43 | 17.69 | 17.37 | 17.54 | 158,340 | +0.12(+0.69%) |
May 12, 2017 | 17.63 | 17.78 | 17.41 | 17.42 | 160,611 | -0.21(-1.19%) |
May 11, 2017 | 17.28 | 17.95 | 17.02 | 17.63 | 322,991 | +0.30(+1.73%) |
May 10, 2017 | 17.04 | 17.41 | 16.67 | 17.33 | 294,595 | +0.24(+1.40%) |
May 09, 2017 | 17.29 | 17.43 | 16.85 | 17.09 | 236,925 | -0.07(-0.41%) |
May 08, 2017 | 17.55 | 17.94 | 16.76 | 17.16 | 318,534 | -0.43(-2.44%) |
May 05, 2017 | 17.98 | 17.98 | 17.34 | 17.59 | 307,224 | -0.35(-1.95%) |
May 04, 2017 | 18.50 | 18.50 | 17.86 | 17.94 | 283,401 | -0.35(-1.91%) |
May 03, 2017 | 17.61 | 18.82 | 17.61 | 18.29 | 305,196 | -0.25(-1.35%) |
May 02, 2017 | 18.73 | 18.86 | 18.32 | 18.54 | 382,556 | -0.19(-1.01%) |
May 01, 2017 | 18.79 | 18.92 | 18.41 | 18.73 | 392,701 | +0.28(+1.52%) |
Apr 28, 2017 | 18.84 | 19.01 | 18.41 | 18.45 | 287,140 | -0.32(-1.70%) |
Apr 27, 2017 | 19.12 | 19.29 | 18.76 | 18.77 | 316,689 | -0.35(-1.83%) |
Apr 26, 2017 | 19.22 | 19.35 | 19.02 | 19.12 | 413,456 | -0.11(-0.57%) |
Apr 25, 2017 | 19.31 | 18.57 | 19.23 | 694,389 | +0.78(+4.23%) | |
Apr 24, 2017 | 18.51 | 18.59 | 18.31 | 18.45 | 373,413 | +0.23(+1.26%) |
Apr 21, 2017 | 18.32 | 18.56 | 17.70 | 18.22 | 355,857 | -0.12(-0.65%) |
Apr 20, 2017 | 18.32 | 18.48 | 18.05 | 18.34 | 289,111 | +0.08(+0.44%) |
Apr 19, 2017 | 17.84 | 18.98 | 17.79 | 18.26 | 585,741 | +0.45(+2.53%) |
Apr 18, 2017 | 17.15 | 17.97 | 17.08 | 17.81 | 255,110 | +0.58(+3.37%) |
Apr 17, 2017 | 17.00 | 17.24 | 16.75 | 17.23 | 184,441 | +0.22(+1.29%) |
Apr 13, 2017 | 16.81 | 17.25 | 16.79 | 17.01 | 372,443 | +0.12(+0.71%) |
Apr 12, 2017 | 16.82 | 16.98 | 16.62 | 16.89 | 258,553 | +0.10(+0.60%) |
Apr 11, 2017 | 16.63 | 16.91 | 16.46 | 16.79 | 224,099 | +0.07(+0.42%) |
Apr 10, 2017 | 17.24 | 16.66 | 16.72 | 190,665 | -0.11(-0.65%) | |
Apr 07, 2017 | 16.75 | 17.13 | 16.62 | 16.83 | 189,470 | +0.00(+0.00%) |
Apr 06, 2017 | 16.88 | 16.99 | 16.51 | 16.83 | 364,820 | +0.03(+0.18%) |
Apr 05, 2017 | 17.32 | 17.63 | 16.68 | 16.80 | 262,465 | -0.47(-2.72%) |
Apr 04, 2017 | 17.38 | 17.70 | 17.06 | 17.27 | 258,055 | -0.13(-0.75%) |
Apr 03, 2017 | 17.41 | 17.95 | 17.15 | 17.40 | 307,752 | -0.11(-0.63%) |
Mar 31, 2017 | 17.16 | 17.51 | 17.02 | 17.51 | 266,090 | +0.34(+1.98%) |
Mar 30, 2017 | 17.36 | 17.36 | 16.91 | 17.17 | 341,269 | -0.19(-1.09%) |
Mar 29, 2017 | 16.82 | 17.50 | 16.71 | 17.36 | 299,061 | +0.59(+3.52%) |
Mar 28, 2017 | 16.67 | 16.85 | 16.51 | 16.77 | 177,864 | +0.08(+0.48%) |
Mar 27, 2017 | 15.63 | 16.81 | 15.60 | 16.69 | 230,393 | +0.88(+5.57%) |
Mar 24, 2017 | 15.71 | 15.90 | 15.52 | 15.81 | 309,054 | +0.16(+1.02%) |
Mar 23, 2017 | 15.21 | 15.66 | 15.02 | 15.65 | 356,622 | +0.41(+2.69%) |
Mar 22, 2017 | 15.35 | 15.51 | 15.06 | 15.24 | 224,916 | -0.12(-0.78%) |
Mar 21, 2017 | 16.37 | 16.46 | 15.34 | 15.36 | 296,380 | -0.93(-5.71%) |
Mar 20, 2017 | 16.07 | 16.40 | 15.90 | 16.29 | 141,282 | +0.22(+1.37%) |
Mar 17, 2017 | 15.74 | 16.23 | 15.58 | 16.07 | 687,494 | +0.16(+1.01%) |
Mar 16, 2017 | 16.17 | 16.30 | 15.82 | 15.91 | 339,863 | -0.27(-1.67%) |
Mar 15, 2017 | 15.79 | 16.36 | 15.72 | 16.18 | 417,417 | +0.44(+2.80%) |
Mar 14, 2017 | 15.98 | 16.06 | 15.59 | 15.74 | 173,813 | -0.45(-2.78%) |
Mar 13, 2017 | 16.28 | 16.33 | 16.03 | 16.19 | 196,180 | -0.14(-0.86%) |
Mar 10, 2017 | 16.35 | 16.68 | 15.92 | 16.33 | 257,967 | +0.13(+0.80%) |
Mar 09, 2017 | 16.18 | 16.54 | 16.12 | 16.20 | 283,061 | +0.08(+0.50%) |
Mar 08, 2017 | 15.94 | 16.50 | 15.81 | 16.12 | 187,137 | +0.25(+1.58%) |
Mar 07, 2017 | 16.02 | 16.49 | 15.85 | 15.87 | 168,738 | -0.37(-2.28%) |
Mar 06, 2017 | 16.51 | 16.62 | 15.66 | 16.24 | 331,277 | -0.16(-0.98%) |
Mar 03, 2017 | 16.40 | 16.92 | 16.26 | 16.40 | 207,373 | -0.02(-0.12%) |
Mar 02, 2017 | 16.57 | 17.32 | 15.99 | 16.42 | 419,789 | -0.05(-0.30%) |