Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.82 | 15.93 | 15.65 | 15.65 | 1,995,947 | -0.17(-1.07%) |
May 30, 2017 | 15.82 | 15.96 | 15.79 | 15.82 | 1,455,697 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 16.02 | 15.78 | 15.79 | 1,353,062 | -0.15(-0.92%) |
May 25, 2017 | 15.97 | 16.04 | 15.84 | 15.93 | 1,615,161 | -0.01(-0.05%) |
May 24, 2017 | 15.76 | 15.96 | 15.74 | 15.94 | 1,368,376 | +0.20(+1.27%) |
May 23, 2017 | 15.92 | 15.98 | 15.70 | 15.74 | 1,253,750 | -0.12(-0.73%) |
May 22, 2017 | 15.67 | 15.90 | 15.67 | 15.86 | 2,412,613 | +0.17(+1.08%) |
May 19, 2017 | 15.56 | 15.80 | 15.44 | 15.69 | 4,209,697 | +0.07(+0.44%) |
May 18, 2017 | 15.30 | 15.68 | 15.10 | 15.62 | 4,900,852 | +0.33(+2.16%) |
May 17, 2017 | 15.20 | 15.37 | 15.18 | 15.29 | 4,104,071 | +0.11(+0.71%) |
May 16, 2017 | 15.64 | 15.68 | 15.09 | 15.18 | 3,658,766 | -0.46(-2.95%) |
May 15, 2017 | 15.60 | 15.86 | 15.57 | 15.64 | 2,720,291 | +0.07(+0.44%) |
May 12, 2017 | 15.37 | 15.60 | 15.30 | 15.57 | 4,466,927 | +0.27(+1.76%) |
May 11, 2017 | 15.59 | 15.59 | 15.14 | 15.30 | 4,307,260 | -0.28(-1.82%) |
May 10, 2017 | 15.60 | 15.87 | 15.51 | 15.59 | 4,604,662 | -0.05(-0.29%) |
May 09, 2017 | 16.15 | 16.24 | 15.60 | 15.63 | 3,507,469 | -0.56(-3.46%) |
May 08, 2017 | 16.13 | 16.26 | 15.93 | 16.20 | 7,337,725 | +0.14(+0.86%) |
May 05, 2017 | 16.27 | 16.36 | 15.90 | 16.06 | 10,557,062 | -0.17(-1.04%) |
May 04, 2017 | 17.70 | 17.76 | 16.10 | 16.23 | 9,045,900 | -1.54(-8.65%) |
May 03, 2017 | 18.27 | 18.31 | 17.76 | 17.76 | 2,226,504 | -0.45(-2.45%) |
May 02, 2017 | 18.46 | 18.50 | 18.12 | 18.21 | 2,593,693 | -0.20(-1.08%) |
May 01, 2017 | 18.43 | 18.58 | 18.31 | 18.41 | 1,570,316 | -0.02(-0.08%) |
Apr 28, 2017 | 18.71 | 18.72 | 18.39 | 18.42 | 1,583,458 | -0.39(-2.08%) |
Apr 27, 2017 | 18.84 | 18.98 | 18.77 | 18.81 | 1,010,559 | +0.00(+0.00%) |
Apr 26, 2017 | 18.98 | 19.06 | 18.78 | 18.81 | 1,097,739 | -0.24(-1.25%) |
Apr 25, 2017 | 18.95 | 19.10 | 18.94 | 19.05 | 1,135,365 | +0.02(+0.08%) |
Apr 24, 2017 | 19.32 | 19.40 | 18.78 | 19.04 | 2,079,835 | -0.26(-1.35%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.20 | 19.30 | 976,953 | +0.03(+0.16%) |
Apr 20, 2017 | 19.21 | 19.27 | 19.01 | 19.27 | 1,455,164 | -0.01(-0.04%) |
Apr 19, 2017 | 19.37 | 19.37 | 19.14 | 19.27 | 1,959,508 | -0.15(-0.79%) |
Apr 18, 2017 | 19.26 | 19.44 | 19.24 | 19.43 | 1,560,211 | +0.17(+0.88%) |
Apr 17, 2017 | 19.11 | 19.27 | 19.11 | 19.26 | 993,648 | +0.15(+0.76%) |
Apr 13, 2017 | 19.09 | 19.24 | 19.06 | 19.11 | 1,210,916 | +0.01(+0.04%) |
Apr 12, 2017 | 19.06 | 19.25 | 18.97 | 19.11 | 2,693,170 | +0.05(+0.24%) |
Apr 11, 2017 | 18.98 | 19.17 | 18.89 | 19.06 | 2,685,610 | +0.18(+0.94%) |
Apr 10, 2017 | 18.87 | 18.92 | 18.68 | 18.88 | 1,253,448 | +0.07(+0.37%) |
Apr 07, 2017 | 18.93 | 19.05 | 18.81 | 18.81 | 2,739,982 | -0.09(-0.49%) |
Apr 06, 2017 | 18.51 | 18.91 | 18.42 | 18.91 | 3,978,041 | +0.39(+2.12%) |
Apr 05, 2017 | 18.54 | 18.57 | 18.41 | 18.51 | 2,384,735 | +0.00(+0.00%) |
Apr 04, 2017 | 18.40 | 18.54 | 18.32 | 18.51 | 3,050,456 | +0.08(+0.42%) |
Apr 03, 2017 | 18.37 | 18.58 | 18.27 | 18.44 | 2,042,987 | +0.10(+0.54%) |
Mar 31, 2017 | 18.45 | 18.48 | 18.32 | 18.34 | 3,738,916 | -0.15(-0.83%) |
Mar 30, 2017 | 18.34 | 18.50 | 18.22 | 18.49 | 2,789,402 | +0.07(+0.38%) |
Mar 29, 2017 | 18.41 | 18.67 | 18.33 | 18.42 | 4,607,884 | +0.00(+0.00%) |
Mar 28, 2017 | 17.83 | 18.44 | 17.80 | 18.42 | 12,577,013 | +0.62(+3.50%) |
Mar 27, 2017 | 18.07 | 18.24 | 17.77 | 17.80 | 2,424,384 | -0.19(-1.05%) |
Mar 24, 2017 | 17.83 | 18.04 | 17.80 | 17.99 | 1,447,820 | +0.18(+1.02%) |
Mar 23, 2017 | 17.91 | 18.11 | 17.81 | 17.81 | 1,347,498 | -0.11(-0.59%) |
Mar 22, 2017 | 18.07 | 18.08 | 17.73 | 17.91 | 2,967,335 | -0.11(-0.63%) |
Mar 21, 2017 | 17.83 | 18.07 | 17.82 | 18.03 | 1,575,367 | +0.20(+1.11%) |
Mar 20, 2017 | 17.94 | 17.98 | 17.71 | 17.83 | 1,348,918 | -0.11(-0.59%) |
Mar 17, 2017 | 17.88 | 17.96 | 17.67 | 17.94 | 4,005,375 | +0.29(+1.63%) |
Mar 16, 2017 | 17.63 | 17.86 | 17.56 | 17.65 | 1,700,961 | +0.01(+0.04%) |
Mar 15, 2017 | 17.31 | 17.85 | 17.28 | 17.64 | 2,936,159 | +0.44(+2.56%) |
Mar 14, 2017 | 17.12 | 17.25 | 16.90 | 17.20 | 1,542,105 | +0.13(+0.76%) |
Mar 13, 2017 | 17.12 | 17.18 | 16.99 | 17.07 | 3,142,893 | +0.02(+0.09%) |
Mar 10, 2017 | 17.26 | 17.44 | 16.99 | 17.06 | 1,488,965 | -0.04(-0.22%) |
Mar 09, 2017 | 17.51 | 17.71 | 17.07 | 17.09 | 1,350,826 | -0.42(-2.38%) |
Mar 08, 2017 | 17.92 | 17.97 | 17.50 | 17.51 | 969,172 | -0.55(-3.03%) |
Mar 07, 2017 | 18.01 | 18.16 | 17.98 | 18.06 | 770,846 | -0.01(-0.04%) |
Mar 06, 2017 | 18.21 | 18.21 | 17.96 | 18.07 | 1,276,397 | -0.19(-1.04%) |
Mar 03, 2017 | 18.39 | 18.41 | 18.09 | 18.26 | 1,304,005 | -0.15(-0.82%) |
Mar 02, 2017 | 18.50 | 18.65 | 18.38 | 18.41 | 1,230,285 | -0.09(-0.49%) |