Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.40 | 15.43 | 15.01 | 15.38 | 816,635 | +0.03(+0.20%) |
May 30, 2017 | 15.97 | 15.97 | 14.87 | 15.35 | 2,037,665 | -0.76(-4.72%) |
May 26, 2017 | 15.93 | 16.21 | 15.83 | 16.11 | 463,598 | +0.26(+1.64%) |
May 25, 2017 | 16.02 | 16.50 | 15.34 | 15.85 | 575,112 | -0.31(-1.92%) |
May 24, 2017 | 16.14 | 16.22 | 15.85 | 16.16 | 465,997 | +0.06(+0.37%) |
May 23, 2017 | 16.45 | 16.45 | 16.00 | 16.10 | 401,186 | -0.24(-1.47%) |
May 22, 2017 | 16.29 | 16.81 | 15.90 | 16.34 | 1,162,794 | +0.28(+1.74%) |
May 19, 2017 | 15.11 | 16.29 | 15.11 | 16.06 | 1,513,648 | +1.43(+9.77%) |
May 18, 2017 | 14.07 | 14.78 | 13.83 | 14.63 | 905,137 | +0.45(+3.17%) |
May 17, 2017 | 14.14 | 14.43 | 13.90 | 14.18 | 739,796 | -0.08(-0.56%) |
May 16, 2017 | 14.61 | 14.68 | 14.16 | 14.26 | 700,360 | -0.23(-1.59%) |
May 15, 2017 | 14.42 | 14.85 | 14.18 | 14.49 | 986,205 | +0.54(+3.87%) |
May 12, 2017 | 13.81 | 14.04 | 13.71 | 13.95 | 670,578 | +0.05(+0.36%) |
May 11, 2017 | 13.97 | 14.25 | 13.76 | 13.90 | 757,221 | -0.03(-0.22%) |
May 10, 2017 | 13.37 | 13.97 | 13.32 | 13.93 | 1,066,766 | +0.73(+5.53%) |
May 09, 2017 | 13.28 | 13.44 | 12.97 | 13.20 | 579,440 | -0.05(-0.38%) |
May 08, 2017 | 13.29 | 13.56 | 13.16 | 13.25 | 888,005 | -0.04(-0.30%) |
May 05, 2017 | 12.50 | 13.39 | 12.42 | 13.29 | 734,439 | +0.78(+6.24%) |
May 04, 2017 | 13.28 | 13.33 | 12.46 | 12.51 | 1,390,794 | -0.74(-5.58%) |
May 03, 2017 | 13.63 | 13.82 | 12.95 | 13.25 | 1,549,741 | -0.31(-2.29%) |
May 02, 2017 | 13.46 | 13.86 | 13.38 | 13.56 | 972,284 | +0.05(+0.37%) |
May 01, 2017 | 13.89 | 13.89 | 13.16 | 13.51 | 926,870 | -0.31(-2.24%) |
Apr 28, 2017 | 14.55 | 14.65 | 13.76 | 13.82 | 878,950 | -0.62(-4.29%) |
Apr 27, 2017 | 14.59 | 14.65 | 14.24 | 14.44 | 1,128,607 | -0.33(-2.23%) |
Apr 26, 2017 | 14.06 | 14.90 | 14.06 | 14.77 | 2,027,232 | +0.72(+5.12%) |
Apr 25, 2017 | 13.93 | 14.14 | 13.78 | 14.05 | 562,359 | +0.18(+1.30%) |
Apr 24, 2017 | 13.96 | 14.11 | 13.71 | 13.87 | 789,335 | +0.10(+0.73%) |
Apr 21, 2017 | 13.79 | 13.83 | 13.28 | 13.77 | 1,950,863 | -0.15(-1.08%) |
Apr 20, 2017 | 14.21 | 14.38 | 13.78 | 13.92 | 1,198,727 | -0.35(-2.45%) |
Apr 19, 2017 | 14.79 | 14.90 | 14.12 | 14.27 | 1,001,986 | -0.54(-3.65%) |
Apr 18, 2017 | 15.02 | 15.03 | 14.45 | 14.81 | 1,225,974 | -0.26(-1.73%) |
Apr 17, 2017 | 15.43 | 15.44 | 14.87 | 15.07 | 698,939 | -0.35(-2.27%) |
Apr 13, 2017 | 15.51 | 15.79 | 15.15 | 15.42 | 947,252 | -0.28(-1.78%) |
Apr 12, 2017 | 15.69 | 16.40 | 15.59 | 15.70 | 2,173,763 | -0.01(-0.06%) |
Apr 11, 2017 | 15.39 | 15.83 | 15.35 | 15.71 | 1,439,536 | +0.24(+1.55%) |
Apr 10, 2017 | 14.60 | 15.58 | 14.51 | 15.47 | 1,573,055 | +0.87(+5.96%) |
Apr 07, 2017 | 14.55 | 14.85 | 14.24 | 14.60 | 1,611,884 | -0.06(-0.41%) |
Apr 06, 2017 | 14.32 | 14.77 | 14.20 | 14.66 | 2,743,564 | +0.47(+3.31%) |
Apr 05, 2017 | 14.85 | 15.16 | 14.00 | 14.19 | 2,305,137 | -0.46(-3.14%) |
Apr 04, 2017 | 14.51 | 14.94 | 14.25 | 14.65 | 1,754,085 | +0.16(+1.10%) |
Apr 03, 2017 | 14.34 | 14.65 | 14.00 | 14.49 | 1,628,065 | +0.19(+1.33%) |
Mar 31, 2017 | 14.38 | 14.69 | 14.19 | 14.30 | 4,666,928 | -0.21(-1.45%) |
Mar 30, 2017 | 15.06 | 15.26 | 14.25 | 14.51 | 1,260,889 | -0.31(-2.09%) |
Mar 29, 2017 | 14.51 | 15.29 | 14.19 | 14.82 | 1,792,180 | +0.20(+1.37%) |
Mar 28, 2017 | 14.40 | 14.83 | 13.68 | 14.62 | 1,324,597 | +0.44(+3.10%) |
Mar 27, 2017 | 14.77 | 14.91 | 14.09 | 14.18 | 1,936,986 | -1.03(-6.77%) |
Mar 24, 2017 | 15.82 | 16.17 | 15.04 | 15.21 | 1,697,611 | -0.59(-3.73%) |
Mar 23, 2017 | 15.78 | 16.00 | 15.46 | 15.80 | 727,101 | -0.04(-0.25%) |
Mar 22, 2017 | 15.75 | 16.00 | 15.57 | 15.84 | 1,220,478 | -0.06(-0.38%) |
Mar 21, 2017 | 16.36 | 16.56 | 15.63 | 15.90 | 1,767,538 | -0.26(-1.61%) |
Mar 20, 2017 | 16.16 | 16.42 | 16.00 | 16.16 | 1,118,123 | -0.11(-0.68%) |
Mar 17, 2017 | 16.83 | 17.15 | 16.05 | 16.27 | 3,982,704 | -0.41(-2.46%) |
Mar 16, 2017 | 16.72 | 17.32 | 16.31 | 16.68 | 1,841,710 | +0.08(+0.48%) |
Mar 15, 2017 | 15.15 | 16.77 | 15.15 | 16.60 | 1,572,690 | +1.10(+7.10%) |
Mar 14, 2017 | 15.62 | 15.97 | 14.49 | 15.50 | 2,269,148 | -0.48(-3.00%) |
Mar 13, 2017 | 15.51 | 16.29 | 15.51 | 15.98 | 1,880,347 | +0.38(+2.44%) |
Mar 10, 2017 | 15.64 | 16.01 | 15.06 | 15.60 | 2,867,421 | +0.30(+1.96%) |
Mar 09, 2017 | 15.77 | 15.84 | 14.86 | 15.30 | 3,760,451 | -0.64(-4.02%) |
Mar 08, 2017 | 16.95 | 17.09 | 15.35 | 15.94 | 2,412,693 | -1.11(-6.51%) |
Mar 07, 2017 | 17.10 | 17.18 | 16.65 | 17.05 | 1,153,151 | -0.03(-0.18%) |
Mar 06, 2017 | 17.11 | 17.32 | 16.25 | 17.08 | 1,486,824 | -0.14(-0.81%) |
Mar 03, 2017 | 17.72 | 18.10 | 17.16 | 17.22 | 1,339,502 | -0.55(-3.10%) |
Mar 02, 2017 | 17.91 | 18.06 | 17.58 | 17.77 | 1,729,728 | -0.18(-1.00%) |
Mar 01, 2017 | 18.24 | 18.33 | 17.76 | 17.95 | 2,361,693 | +0.43(+2.45%) |
Feb 28, 2017 | 17.97 | 18.24 | 16.91 | 17.52 | 2,181,723 | -0.55(-3.04%) |
Feb 27, 2017 | 18.13 | 18.31 | 17.87 | 18.07 | 2,447,947 | -0.13(-0.71%) |
Feb 24, 2017 | 18.89 | 18.89 | 17.84 | 18.20 | 1,663,816 | -0.75(-3.96%) |
Feb 23, 2017 | 20.01 | 20.20 | 18.40 | 18.95 | 2,375,438 | -0.91(-4.58%) |
Feb 22, 2017 | 19.60 | 20.04 | 19.53 | 19.86 | 1,153,390 | +0.12(+0.61%) |
Feb 21, 2017 | 19.79 | 19.92 | 19.05 | 19.74 | 1,650,311 | +0.27(+1.39%) |
Feb 17, 2017 | 19.47 | 19.47 | 19.47 | 0 | -0.92(-4.51%) | |
Feb 16, 2017 | 20.68 | 20.89 | 20.14 | 20.39 | 1,041,527 | -0.25(-1.21%) |
Feb 15, 2017 | 21.58 | 21.90 | 20.40 | 20.64 | 1,451,281 | -0.93(-4.31%) |
Feb 14, 2017 | 21.92 | 22.24 | 21.36 | 21.57 | 1,593,324 | -0.05(-0.23%) |
Feb 13, 2017 | 21.37 | 21.91 | 21.35 | 21.62 | 1,174,049 | +0.25(+1.17%) |
Feb 10, 2017 | 21.48 | 21.75 | 20.97 | 21.37 | 1,260,499 | +0.15(+0.71%) |
Feb 09, 2017 | 20.83 | 21.44 | 20.76 | 21.22 | 911,296 | +0.59(+2.86%) |
Feb 08, 2017 | 20.89 | 21.02 | 20.25 | 20.63 | 2,080,962 | -0.41(-1.95%) |
Feb 07, 2017 | 21.27 | 21.49 | 20.89 | 21.04 | 645,618 | -0.22(-1.03%) |
Feb 06, 2017 | 21.70 | 22.48 | 20.96 | 21.26 | 949,024 | -0.36(-1.67%) |
Feb 03, 2017 | 21.58 | 22.10 | 21.25 | 21.62 | 899,229 | +0.17(+0.79%) |
Feb 02, 2017 | 22.71 | 22.93 | 21.43 | 21.45 | 1,064,076 | -0.73(-3.29%) |
Feb 01, 2017 | 22.41 | 22.70 | 21.65 | 22.18 | 1,007,033 | +0.09(+0.41%) |
Jan 31, 2017 | 22.57 | 22.57 | 21.46 | 22.09 | 1,335,978 | -0.07(-0.32%) |
Jan 30, 2017 | 22.25 | 22.33 | 21.65 | 22.16 | 1,158,869 | +0.02(+0.09%) |
Jan 27, 2017 | 21.59 | 22.86 | 21.50 | 22.14 | 1,716,830 | +0.49(+2.26%) |
Jan 26, 2017 | 21.94 | 22.25 | 21.56 | 21.65 | 1,760,325 | -0.37(-1.68%) |
Jan 25, 2017 | 21.32 | 22.05 | 21.24 | 22.02 | 2,352,478 | +1.02(+4.86%) |
Jan 24, 2017 | 20.83 | 21.50 | 20.43 | 21.00 | 2,835,814 | +0.39(+1.89%) |
Jan 23, 2017 | 21.35 | 22.20 | 20.50 | 20.61 | 3,988,575 | -1.04(-4.80%) |