Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.31 | 17.47 | 16.82 | 17.14 | 502,011 | -0.09(-0.52%) |
May 30, 2017 | 17.39 | 17.56 | 17.18 | 17.23 | 342,213 | -0.25(-1.43%) |
May 26, 2017 | 17.54 | 17.66 | 17.31 | 17.48 | 378,759 | -0.12(-0.68%) |
May 25, 2017 | 17.76 | 17.99 | 17.54 | 17.60 | 290,755 | -0.11(-0.62%) |
May 24, 2017 | 17.62 | 17.77 | 17.32 | 17.71 | 399,511 | +0.10(+0.57%) |
May 23, 2017 | 17.51 | 17.73 | 17.20 | 17.61 | 513,082 | +0.19(+1.09%) |
May 22, 2017 | 17.63 | 17.64 | 17.30 | 17.42 | 463,582 | -0.18(-1.02%) |
May 19, 2017 | 17.43 | 17.85 | 17.19 | 17.60 | 501,020 | +0.16(+0.92%) |
May 18, 2017 | 17.63 | 17.86 | 17.33 | 17.44 | 423,747 | -0.17(-0.97%) |
May 17, 2017 | 17.93 | 17.95 | 17.52 | 17.61 | 815,934 | -0.32(-1.78%) |
May 16, 2017 | 18.12 | 18.21 | 17.65 | 17.93 | 814,710 | -0.06(-0.33%) |
May 15, 2017 | 17.88 | 18.35 | 17.72 | 17.99 | 889,678 | +0.10(+0.56%) |
May 12, 2017 | 18.08 | 18.11 | 17.57 | 17.89 | 802,947 | -0.19(-1.05%) |
May 11, 2017 | 18.12 | 18.33 | 17.80 | 18.08 | 796,054 | -0.09(-0.50%) |
May 10, 2017 | 17.91 | 18.78 | 17.88 | 18.17 | 1,481,899 | +0.33(+1.85%) |
May 09, 2017 | 16.69 | 18.47 | 16.42 | 17.84 | 3,579,187 | +1.51(+9.25%) |
May 08, 2017 | 15.98 | 16.38 | 15.62 | 16.33 | 972,290 | +0.40(+2.51%) |
May 05, 2017 | 15.83 | 15.97 | 15.51 | 15.93 | 446,561 | +0.14(+0.89%) |
May 04, 2017 | 15.98 | 16.02 | 15.45 | 15.79 | 310,749 | -0.16(-1.00%) |
May 03, 2017 | 16.18 | 16.24 | 15.84 | 15.95 | 609,156 | -0.31(-1.91%) |
May 02, 2017 | 16.08 | 16.39 | 16.05 | 16.26 | 926,898 | +0.26(+1.63%) |
May 01, 2017 | 15.64 | 16.14 | 15.56 | 16.00 | 669,129 | +0.40(+2.56%) |
Apr 28, 2017 | 15.38 | 15.63 | 15.19 | 15.60 | 525,129 | +0.23(+1.50%) |
Apr 27, 2017 | 15.23 | 15.49 | 15.16 | 15.37 | 284,084 | +0.20(+1.32%) |
Apr 26, 2017 | 15.52 | 15.62 | 15.14 | 15.17 | 393,611 | -0.32(-2.07%) |
Apr 25, 2017 | 15.34 | 15.65 | 15.32 | 15.49 | 718,752 | +0.27(+1.77%) |
Apr 24, 2017 | 15.77 | 15.77 | 15.11 | 15.22 | 813,713 | -0.29(-1.87%) |
Apr 21, 2017 | 15.38 | 15.58 | 15.31 | 15.51 | 738,700 | +0.14(+0.91%) |
Apr 20, 2017 | 14.76 | 15.39 | 14.70 | 15.37 | 482,752 | +0.74(+5.06%) |
Apr 19, 2017 | 14.85 | 15.07 | 14.62 | 14.63 | 625,029 | -0.13(-0.88%) |
Apr 18, 2017 | 14.77 | 14.95 | 14.44 | 14.76 | 465,616 | -0.17(-1.14%) |
Apr 17, 2017 | 14.73 | 14.96 | 14.63 | 14.93 | 381,301 | +0.21(+1.43%) |
Apr 13, 2017 | 14.70 | 14.88 | 14.38 | 14.72 | 506,825 | -0.03(-0.20%) |
Apr 12, 2017 | 14.90 | 15.08 | 14.62 | 14.75 | 608,880 | -0.19(-1.27%) |
Apr 11, 2017 | 14.34 | 14.95 | 14.30 | 14.94 | 647,938 | +0.58(+4.04%) |
Apr 10, 2017 | 14.09 | 14.48 | 14.00 | 14.36 | 834,171 | +0.30(+2.13%) |
Apr 07, 2017 | 14.27 | 14.36 | 14.02 | 14.06 | 956,277 | -0.32(-2.23%) |
Apr 06, 2017 | 14.34 | 14.45 | 14.19 | 14.38 | 621,753 | +0.11(+0.77%) |
Apr 05, 2017 | 14.65 | 15.03 | 14.23 | 14.27 | 686,837 | -0.38(-2.59%) |
Apr 04, 2017 | 15.16 | 15.33 | 14.62 | 14.65 | 615,406 | -0.55(-3.62%) |
Apr 03, 2017 | 15.98 | 15.98 | 15.14 | 15.20 | 968,667 | -0.75(-4.70%) |
Mar 31, 2017 | 15.90 | 16.13 | 15.65 | 15.95 | 1,383,931 | +0.03(+0.19%) |
Mar 30, 2017 | 15.77 | 16.00 | 15.54 | 15.92 | 698,739 | +0.21(+1.34%) |
Mar 29, 2017 | 15.37 | 15.84 | 15.36 | 15.71 | 605,105 | +0.34(+2.21%) |
Mar 28, 2017 | 15.24 | 15.38 | 15.10 | 15.37 | 297,899 | +0.10(+0.65%) |
Mar 27, 2017 | 14.61 | 15.30 | 14.60 | 15.27 | 404,408 | +0.48(+3.25%) |
Mar 24, 2017 | 14.66 | 14.85 | 14.47 | 14.79 | 625,672 | +0.13(+0.89%) |
Mar 23, 2017 | 15.00 | 15.05 | 14.55 | 14.66 | 710,529 | -0.39(-2.59%) |
Mar 22, 2017 | 15.10 | 15.11 | 14.44 | 15.05 | 1,243,794 | -0.04(-0.27%) |
Mar 21, 2017 | 15.62 | 15.62 | 14.93 | 15.09 | 802,393 | -0.46(-2.96%) |
Mar 20, 2017 | 15.76 | 15.84 | 15.41 | 15.55 | 942,276 | -0.21(-1.33%) |
Mar 17, 2017 | 15.74 | 15.84 | 15.30 | 15.76 | 1,499,150 | +0.09(+0.57%) |
Mar 16, 2017 | 15.46 | 15.77 | 15.26 | 15.67 | 1,159,418 | +0.16(+1.03%) |
Mar 15, 2017 | 15.01 | 15.53 | 14.79 | 15.51 | 1,017,952 | +0.52(+3.47%) |
Mar 14, 2017 | 14.91 | 15.06 | 14.66 | 14.99 | 553,771 | -0.12(-0.79%) |
Mar 13, 2017 | 15.15 | 14.68 | 15.11 | 523,345 | +0.10(+0.67%) | |
Mar 10, 2017 | 15.00 | 15.09 | 14.77 | 15.01 | 647,008 | +0.15(+1.01%) |
Mar 09, 2017 | 14.91 | 14.91 | 14.57 | 14.86 | 694,848 | -0.02(-0.13%) |
Mar 08, 2017 | 14.64 | 14.94 | 14.40 | 14.88 | 734,258 | +0.31(+2.13%) |
Mar 07, 2017 | 14.84 | 14.96 | 14.41 | 14.57 | 1,258,023 | -0.37(-2.48%) |
Mar 06, 2017 | 15.09 | 15.21 | 14.62 | 14.94 | 1,240,592 | -0.15(-0.99%) |
Mar 03, 2017 | 14.65 | 15.25 | 14.46 | 15.09 | 1,565,760 | +0.45(+3.07%) |
Mar 02, 2017 | 14.42 | 14.90 | 14.17 | 14.64 | 2,451,465 | -0.28(-1.88%) |