Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.95 | 16.05 | 14.90 | 15.25 | 2,774,619 | -0.70(-4.39%) |
May 30, 2017 | 16.20 | 16.35 | 15.85 | 15.95 | 1,404,925 | -0.80(-4.78%) |
May 26, 2017 | 17.40 | 17.40 | 16.70 | 16.75 | 1,154,284 | -0.40(-2.33%) |
May 25, 2017 | 17.15 | 17.30 | 16.90 | 17.15 | 857,072 | -0.05(-0.29%) |
May 24, 2017 | 16.90 | 17.30 | 16.65 | 17.20 | 1,496,442 | +0.20(+1.18%) |
May 23, 2017 | 17.65 | 17.75 | 16.90 | 17.00 | 2,263,756 | -1.05(-5.82%) |
May 22, 2017 | 17.40 | 18.30 | 17.40 | 18.05 | 1,305,529 | +0.75(+4.34%) |
May 19, 2017 | 16.90 | 17.40 | 16.73 | 17.30 | 2,659,910 | +0.45(+2.67%) |
May 18, 2017 | 16.45 | 17.10 | 16.40 | 16.85 | 3,940,076 | +0.20(+1.20%) |
May 17, 2017 | 17.25 | 17.25 | 16.35 | 16.65 | 3,130,184 | -0.25(-1.48%) |
May 16, 2017 | 17.00 | 17.00 | 16.55 | 16.90 | 1,625,602 | -0.10(-0.59%) |
May 15, 2017 | 17.80 | 17.85 | 16.45 | 17.00 | 2,370,455 | -1.30(-7.10%) |
May 12, 2017 | 18.55 | 18.80 | 18.00 | 18.30 | 1,081,716 | -0.05(-0.27%) |
May 11, 2017 | 18.00 | 18.45 | 17.90 | 18.35 | 1,251,505 | +0.35(+1.94%) |
May 10, 2017 | 18.00 | 18.25 | 17.85 | 18.00 | 1,040,152 | +0.25(+1.41%) |
May 09, 2017 | 17.60 | 17.85 | 17.35 | 17.75 | 1,072,621 | +0.00(+0.00%) |
May 08, 2017 | 17.10 | 18.00 | 17.10 | 17.75 | 1,603,264 | +0.65(+3.80%) |
May 05, 2017 | 16.65 | 17.25 | 16.55 | 17.10 | 1,199,058 | +0.50(+3.01%) |
May 04, 2017 | 17.15 | 17.15 | 16.50 | 16.60 | 1,069,938 | -0.80(-4.60%) |
May 03, 2017 | 17.25 | 18.00 | 17.10 | 17.40 | 1,799,842 | +0.10(+0.58%) |
May 02, 2017 | 17.10 | 17.40 | 16.95 | 17.30 | 1,354,290 | +0.20(+1.17%) |
May 01, 2017 | 18.10 | 18.40 | 16.95 | 17.10 | 1,412,079 | -1.20(-6.56%) |
Apr 28, 2017 | 16.75 | 18.40 | 16.60 | 18.30 | 1,540,251 | +1.40(+8.28%) |
Apr 27, 2017 | 17.40 | 17.50 | 16.61 | 16.90 | 1,433,756 | -0.60(-3.43%) |
Apr 26, 2017 | 16.80 | 17.50 | 16.55 | 17.50 | 1,585,097 | +0.50(+2.94%) |
Apr 25, 2017 | 17.45 | 17.62 | 16.80 | 17.00 | 1,470,352 | -0.80(-4.49%) |
Apr 24, 2017 | 17.40 | 18.00 | 17.25 | 17.80 | 1,086,643 | -0.20(-1.11%) |
Apr 21, 2017 | 17.95 | 18.05 | 17.65 | 18.00 | 1,225,789 | +0.00(+0.00%) |
Apr 20, 2017 | 17.95 | 18.30 | 17.80 | 18.00 | 1,151,379 | -0.10(-0.55%) |
Apr 19, 2017 | 18.30 | 18.43 | 17.82 | 18.10 | 2,241,311 | -0.50(-2.69%) |
Apr 18, 2017 | 18.20 | 18.65 | 17.95 | 18.60 | 1,053,719 | +0.15(+0.81%) |
Apr 17, 2017 | 18.60 | 18.75 | 18.35 | 18.45 | 798,705 | +0.00(+0.00%) |
Apr 13, 2017 | 18.15 | 18.90 | 18.05 | 18.45 | 2,301,994 | +0.70(+3.94%) |
Apr 12, 2017 | 17.75 | 18.00 | 17.30 | 17.75 | 1,078,967 | -0.05(-0.28%) |
Apr 11, 2017 | 17.65 | 18.10 | 17.47 | 17.80 | 766,772 | +0.40(+2.30%) |
Apr 10, 2017 | 17.25 | 17.50 | 17.05 | 17.40 | 609,629 | +0.05(+0.29%) |
Apr 07, 2017 | 17.62 | 18.05 | 17.15 | 17.35 | 1,006,140 | +0.10(+0.58%) |
Apr 06, 2017 | 17.20 | 17.55 | 17.15 | 17.25 | 735,335 | +0.15(+0.88%) |
Apr 05, 2017 | 17.10 | 17.30 | 16.60 | 17.10 | 1,153,065 | -0.10(-0.58%) |
Apr 04, 2017 | 17.20 | 17.40 | 17.02 | 17.20 | 586,414 | +0.00(+0.00%) |
Apr 03, 2017 | 17.05 | 17.38 | 17.00 | 17.20 | 860,971 | +0.15(+0.88%) |
Mar 31, 2017 | 17.50 | 17.70 | 17.00 | 17.05 | 1,091,176 | -0.35(-2.01%) |
Mar 30, 2017 | 17.40 | 17.70 | 17.25 | 17.40 | 884,945 | +0.00(+0.00%) |
Mar 29, 2017 | 16.55 | 17.70 | 16.35 | 17.40 | 1,711,307 | +1.60(+10.13%) |
Mar 28, 2017 | 16.35 | 16.45 | 15.65 | 15.80 | 849,103 | -0.45(-2.77%) |
Mar 27, 2017 | 15.95 | 16.50 | 15.75 | 16.25 | 733,787 | +0.55(+3.50%) |
Mar 24, 2017 | 15.70 | 16.00 | 15.65 | 15.70 | 439,377 | -0.15(-0.95%) |
Mar 23, 2017 | 15.80 | 15.90 | 15.38 | 15.85 | 847,871 | +0.10(+0.63%) |
Mar 22, 2017 | 15.85 | 16.02 | 15.55 | 15.75 | 619,030 | -0.10(-0.63%) |
Mar 21, 2017 | 15.45 | 16.10 | 15.15 | 15.85 | 1,212,853 | +0.45(+2.92%) |
Mar 20, 2017 | 15.50 | 15.62 | 15.05 | 15.40 | 881,958 | -0.10(-0.65%) |
Mar 17, 2017 | 15.50 | 15.75 | 15.15 | 15.50 | 1,482,102 | +0.05(+0.32%) |
Mar 16, 2017 | 15.95 | 16.05 | 15.45 | 15.45 | 982,562 | -0.10(-0.64%) |
Mar 15, 2017 | 14.30 | 15.65 | 14.20 | 15.55 | 1,520,289 | +1.30(+9.12%) |
Mar 14, 2017 | 14.80 | 15.20 | 14.05 | 14.25 | 888,308 | -0.65(-4.36%) |
Mar 13, 2017 | 15.00 | 15.15 | 14.70 | 14.90 | 881,894 | +0.00(+0.00%) |
Mar 10, 2017 | 14.40 | 15.00 | 14.05 | 14.90 | 952,490 | +0.60(+4.20%) |
Mar 09, 2017 | 14.25 | 14.45 | 14.00 | 14.30 | 1,365,780 | +0.00(+0.00%) |
Mar 08, 2017 | 13.75 | 14.45 | 13.70 | 14.30 | 1,344,357 | +0.45(+3.25%) |
Mar 07, 2017 | 14.25 | 14.55 | 13.80 | 13.85 | 933,273 | -0.45(-3.15%) |
Mar 06, 2017 | 14.75 | 14.75 | 13.80 | 14.30 | 1,237,561 | -0.45(-3.05%) |
Mar 03, 2017 | 14.65 | 14.85 | 14.25 | 14.75 | 1,045,773 | +0.40(+2.79%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.30 | 14.35 | 1,341,362 | -0.94(-6.17%) |