Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.96 | 16.18 | 15.84 | 16.00 | 61,109 | +0.08(+0.48%) |
May 30, 2017 | 15.97 | 16.09 | 15.79 | 15.93 | 59,845 | -0.20(-1.23%) |
May 26, 2017 | 16.23 | 16.33 | 16.09 | 16.12 | 66,074 | +0.11(+0.71%) |
May 25, 2017 | 16.06 | 16.12 | 15.82 | 16.01 | 2,827,629 | -0.23(-1.40%) |
May 24, 2017 | 16.02 | 16.27 | 15.77 | 16.24 | 106,048 | +0.13(+0.81%) |
May 23, 2017 | 16.51 | 16.61 | 16.06 | 16.11 | 532,983 | -0.43(-2.59%) |
May 22, 2017 | 16.40 | 16.60 | 16.40 | 16.54 | 780,696 | +0.21(+1.28%) |
May 19, 2017 | 16.41 | 16.41 | 16.22 | 16.33 | 895,908 | +0.10(+0.65%) |
May 18, 2017 | 16.54 | 16.54 | 16.08 | 16.22 | 565,959 | -0.41(-2.47%) |
May 17, 2017 | 16.67 | 16.79 | 16.46 | 16.63 | 1,657,985 | +0.31(+1.92%) |
May 16, 2017 | 16.25 | 16.36 | 16.24 | 16.32 | 120,254 | +0.07(+0.43%) |
May 15, 2017 | 16.51 | 16.51 | 16.05 | 16.25 | 177,267 | -0.01(-0.05%) |
May 12, 2017 | 16.32 | 16.36 | 16.17 | 16.26 | 265,564 | +0.18(+1.14%) |
May 11, 2017 | 15.79 | 16.11 | 15.75 | 16.07 | 502,398 | +0.31(+1.99%) |
May 10, 2017 | 15.63 | 15.79 | 15.58 | 15.76 | 1,320,462 | +0.38(+2.44%) |
May 09, 2017 | 15.30 | 15.42 | 15.19 | 15.38 | 301,234 | -0.07(-0.45%) |
May 08, 2017 | 15.45 | 15.46 | 15.25 | 15.45 | 1,205,890 | -0.03(-0.17%) |
May 05, 2017 | 15.20 | 15.58 | 15.10 | 15.48 | 1,687,008 | +0.31(+2.07%) |
May 04, 2017 | 15.29 | 15.39 | 15.03 | 15.17 | 1,632,875 | -0.34(-2.19%) |
May 03, 2017 | 15.56 | 16.02 | 15.49 | 15.51 | 1,236,759 | -0.10(-0.67%) |
May 02, 2017 | 15.42 | 15.74 | 15.42 | 15.61 | 1,800,700 | +0.11(+0.73%) |
May 01, 2017 | 15.77 | 15.90 | 15.39 | 15.50 | 161,078 | -0.45(-2.84%) |
Apr 28, 2017 | 15.66 | 16.07 | 15.66 | 15.95 | 1,524,228 | +0.30(+1.90%) |
Apr 27, 2017 | 15.96 | 15.96 | 15.56 | 15.65 | 1,432,114 | -0.35(-2.18%) |
Apr 26, 2017 | 15.93 | 16.12 | 15.59 | 16.00 | 1,634,263 | +0.02(+0.11%) |
Apr 25, 2017 | 16.56 | 16.57 | 15.85 | 15.99 | 1,976,976 | -0.86(-5.08%) |
Apr 24, 2017 | 16.81 | 16.94 | 16.58 | 16.84 | 1,230,816 | -0.38(-2.23%) |
Apr 21, 2017 | 17.03 | 17.22 | 16.88 | 17.22 | 555,071 | +0.17(+0.97%) |
Apr 20, 2017 | 16.97 | 17.21 | 16.91 | 17.06 | 67,790 | +0.06(+0.36%) |
Apr 19, 2017 | 17.44 | 17.72 | 16.85 | 17.00 | 88,123 | -0.59(-3.37%) |
Apr 18, 2017 | 17.62 | 17.63 | 17.36 | 17.59 | 69,714 | -0.05(-0.30%) |
Apr 17, 2017 | 17.84 | 17.86 | 17.55 | 17.64 | 332,868 | -0.06(-0.35%) |
Apr 13, 2017 | 17.96 | 18.03 | 17.67 | 17.70 | 188,439 | -0.12(-0.68%) |
Apr 12, 2017 | 17.74 | 17.88 | 17.52 | 17.83 | 93,460 | +0.15(+0.84%) |
Apr 11, 2017 | 17.49 | 17.78 | 17.34 | 17.68 | 179,855 | +0.51(+2.95%) |
Apr 10, 2017 | 17.01 | 17.22 | 16.88 | 17.17 | 114,457 | +0.11(+0.66%) |
Apr 07, 2017 | 17.40 | 17.41 | 16.87 | 17.06 | 49,907 | +0.03(+0.21%) |
Apr 06, 2017 | 17.01 | 17.06 | 16.87 | 17.02 | 61,728 | -0.03(-0.15%) |
Apr 05, 2017 | 16.84 | 17.15 | 16.64 | 17.05 | 726,668 | +0.05(+0.31%) |
Apr 04, 2017 | 16.97 | 17.01 | 16.84 | 17.00 | 392,926 | +0.22(+1.30%) |
Apr 03, 2017 | 16.54 | 16.80 | 16.54 | 16.78 | 36,337 | +0.25(+1.53%) |
Mar 31, 2017 | 16.49 | 16.72 | 16.36 | 16.53 | 44,901 | +0.14(+0.85%) |
Mar 30, 2017 | 16.49 | 16.54 | 16.35 | 16.39 | 69,958 | -0.27(-1.62%) |
Mar 29, 2017 | 16.39 | 16.67 | 16.17 | 16.66 | 23,516 | +0.18(+1.10%) |
Mar 28, 2017 | 17.04 | 17.04 | 16.36 | 16.48 | 58,321 | -0.50(-2.92%) |
Mar 27, 2017 | 17.12 | 17.12 | 16.84 | 16.97 | 44,470 | +0.33(+1.99%) |
Mar 24, 2017 | 16.73 | 16.80 | 16.63 | 16.64 | 19,198 | -0.05(-0.31%) |
Mar 23, 2017 | 16.90 | 16.95 | 16.47 | 16.69 | 33,316 | -0.17(-0.98%) |
Mar 22, 2017 | 17.04 | 17.10 | 16.84 | 16.86 | 146,395 | -0.08(-0.46%) |
Mar 21, 2017 | 16.76 | 17.05 | 16.60 | 16.94 | 393,445 | +0.30(+1.78%) |
Mar 20, 2017 | 16.52 | 16.66 | 16.38 | 16.64 | 85,074 | +0.22(+1.33%) |
Mar 17, 2017 | 16.67 | 16.73 | 16.32 | 16.42 | 80,561 | -0.09(-0.53%) |
Mar 16, 2017 | 17.05 | 17.09 | 16.51 | 16.51 | 121,260 | -0.27(-1.61%) |
Mar 15, 2017 | 15.64 | 16.79 | 15.53 | 16.78 | 145,859 | +1.27(+8.16%) |
Mar 14, 2017 | 15.91 | 16.12 | 15.44 | 15.51 | 138,839 | -0.47(-2.95%) |
Mar 13, 2017 | 15.78 | 16.00 | 15.75 | 15.99 | 83,817 | +0.31(+2.00%) |
Mar 10, 2017 | 15.36 | 15.79 | 15.32 | 15.67 | 71,391 | +0.40(+2.63%) |
Mar 09, 2017 | 15.43 | 15.50 | 15.27 | 15.27 | 31,162 | -0.20(-1.30%) |
Mar 08, 2017 | 15.28 | 15.61 | 15.28 | 15.47 | 59,677 | -0.06(-0.39%) |
Mar 07, 2017 | 15.49 | 15.78 | 15.37 | 15.53 | 190,641 | -0.06(-0.39%) |
Mar 06, 2017 | 16.00 | 16.00 | 15.43 | 15.59 | 398,644 | -0.49(-3.04%) |
Mar 03, 2017 | 15.72 | 16.23 | 15.63 | 16.08 | 93,069 | +0.20(+1.26%) |
Mar 02, 2017 | 16.28 | 16.37 | 15.80 | 15.88 | 323,897 | -0.77(-4.61%) |