Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.27 | 16.34 | 15.80 | 15.82 | 9,458,255 | -0.44(-2.73%) |
May 30, 2017 | 16.38 | 16.44 | 16.25 | 16.27 | 5,181,825 | -0.44(-2.65%) |
May 26, 2017 | 16.80 | 16.85 | 16.64 | 16.71 | 3,888,705 | -0.35(-2.07%) |
May 25, 2017 | 17.08 | 17.23 | 16.96 | 17.06 | 4,770,329 | -0.08(-0.47%) |
May 24, 2017 | 17.28 | 17.31 | 17.03 | 17.14 | 5,985,799 | -0.28(-1.61%) |
May 23, 2017 | 17.42 | 17.47 | 17.29 | 17.42 | 4,026,844 | +0.12(+0.68%) |
May 22, 2017 | 17.45 | 17.51 | 17.22 | 17.31 | 4,171,627 | +0.07(+0.42%) |
May 19, 2017 | 17.09 | 17.39 | 17.07 | 17.23 | 5,979,260 | +0.33(+1.93%) |
May 18, 2017 | 16.95 | 17.08 | 16.82 | 16.91 | 5,322,034 | +0.04(+0.21%) |
May 17, 2017 | 17.13 | 17.19 | 16.77 | 16.87 | 9,451,389 | -0.57(-3.27%) |
May 16, 2017 | 17.63 | 17.63 | 17.34 | 17.44 | 7,219,357 | +0.22(+1.26%) |
May 15, 2017 | 17.32 | 17.49 | 17.23 | 17.23 | 5,931,114 | +0.24(+1.39%) |
May 12, 2017 | 17.03 | 17.08 | 16.88 | 16.99 | 2,732,536 | -0.04(-0.21%) |
May 11, 2017 | 17.11 | 17.14 | 16.89 | 17.03 | 3,361,470 | -0.18(-1.05%) |
May 10, 2017 | 17.18 | 17.28 | 17.14 | 17.21 | 3,407,837 | +0.14(+0.85%) |
May 09, 2017 | 17.35 | 17.40 | 16.99 | 17.06 | 5,465,069 | -0.20(-1.15%) |
May 08, 2017 | 17.23 | 17.33 | 17.19 | 17.26 | 4,815,188 | -0.25(-1.45%) |
May 05, 2017 | 17.26 | 17.52 | 17.15 | 17.52 | 6,385,565 | +0.52(+3.04%) |
May 04, 2017 | 16.96 | 17.08 | 16.94 | 17.00 | 5,054,283 | +0.28(+1.68%) |
May 03, 2017 | 16.52 | 16.73 | 16.51 | 16.72 | 6,453,953 | +0.18(+1.09%) |
May 02, 2017 | 16.52 | 16.59 | 16.43 | 16.54 | 4,038,329 | +0.05(+0.27%) |
May 01, 2017 | 16.47 | 16.62 | 16.46 | 16.49 | 4,600,020 | +0.14(+0.83%) |
Apr 28, 2017 | 16.45 | 16.49 | 16.29 | 16.36 | 7,297,633 | -0.07(-0.44%) |
Apr 27, 2017 | 16.58 | 16.58 | 16.29 | 16.43 | 10,167,683 | -0.62(-3.66%) |
Apr 26, 2017 | 16.95 | 17.14 | 16.92 | 17.05 | 8,207,297 | +0.32(+1.89%) |
Apr 25, 2017 | 16.85 | 16.90 | 16.69 | 16.74 | 8,546,119 | +0.11(+0.65%) |
Apr 24, 2017 | 16.45 | 16.69 | 16.41 | 16.63 | 20,150,890 | +1.69(+11.33%) |
Apr 21, 2017 | 15.00 | 15.12 | 14.92 | 14.94 | 6,722,899 | -0.05(-0.30%) |
Apr 20, 2017 | 14.94 | 15.04 | 14.88 | 14.98 | 6,524,998 | +0.43(+2.92%) |
Apr 19, 2017 | 14.78 | 14.84 | 14.45 | 14.56 | 8,373,573 | +0.11(+0.75%) |
Apr 18, 2017 | 14.40 | 14.53 | 14.36 | 14.45 | 5,903,688 | -0.14(-0.99%) |
Apr 17, 2017 | 14.42 | 14.63 | 14.29 | 14.59 | 5,343,589 | +0.24(+1.64%) |
Apr 13, 2017 | 14.50 | 14.65 | 14.35 | 14.36 | 7,263,921 | -0.30(-2.04%) |
Apr 12, 2017 | 14.73 | 14.74 | 14.58 | 14.65 | 6,759,692 | -0.12(-0.80%) |
Apr 11, 2017 | 14.84 | 14.87 | 14.60 | 14.77 | 6,626,775 | -0.14(-0.91%) |
Apr 10, 2017 | 14.91 | 15.00 | 14.85 | 14.91 | 4,466,753 | +0.01(+0.06%) |
Apr 07, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 7,220,491 | -0.13(-0.84%) |
Apr 06, 2017 | 15.02 | 15.17 | 14.96 | 15.03 | 5,295,821 | +0.09(+0.61%) |
Apr 05, 2017 | 15.32 | 15.34 | 14.94 | 14.94 | 5,604,002 | -0.14(-0.90%) |
Apr 04, 2017 | 14.90 | 15.17 | 14.85 | 15.07 | 8,348,725 | -0.05(-0.30%) |
Apr 03, 2017 | 15.38 | 15.39 | 15.03 | 15.12 | 11,516,854 | -0.42(-2.68%) |
Mar 31, 2017 | 15.47 | 15.65 | 15.42 | 15.53 | 9,028,817 | -0.09(-0.58%) |
Mar 30, 2017 | 15.42 | 15.75 | 15.32 | 15.62 | 12,110,225 | -0.15(-0.98%) |
Mar 29, 2017 | 15.66 | 15.83 | 15.61 | 15.78 | 6,944,990 | +0.05(+0.29%) |
Mar 28, 2017 | 15.55 | 15.85 | 15.51 | 15.73 | 14,590,843 | +0.39(+2.54%) |
Mar 27, 2017 | 14.94 | 15.40 | 14.90 | 15.34 | 9,619,055 | +0.11(+0.71%) |
Mar 24, 2017 | 15.28 | 15.33 | 15.00 | 15.23 | 7,674,178 | -0.07(-0.47%) |
Mar 23, 2017 | 15.30 | 15.44 | 15.24 | 15.31 | 8,860,366 | -0.13(-0.82%) |
Mar 22, 2017 | 15.42 | 15.55 | 15.28 | 15.43 | 12,614,529 | -0.03(-0.18%) |
Mar 21, 2017 | 16.03 | 16.07 | 15.40 | 15.46 | 19,884,514 | -1.18(-7.07%) |
Mar 20, 2017 | 16.75 | 17.05 | 16.59 | 16.64 | 22,351,836 | -0.59(-3.42%) |
Mar 17, 2017 | 17.61 | 17.61 | 17.22 | 17.23 | 7,572,915 | -0.52(-2.91%) |
Mar 16, 2017 | 17.72 | 17.83 | 17.52 | 17.74 | 6,891,164 | +0.30(+1.71%) |
Mar 15, 2017 | 17.62 | 17.72 | 17.34 | 17.44 | 6,628,690 | +0.01(+0.05%) |
Mar 14, 2017 | 17.51 | 17.52 | 17.38 | 17.43 | 5,579,518 | -0.33(-1.84%) |
Mar 13, 2017 | 17.72 | 17.79 | 17.66 | 17.76 | 5,794,881 | -0.01(-0.05%) |
Mar 10, 2017 | 17.68 | 17.81 | 17.50 | 17.77 | 10,215,419 | +0.52(+3.04%) |
Mar 09, 2017 | 17.08 | 17.25 | 17.00 | 17.24 | 9,133,476 | +0.53(+3.14%) |
Mar 08, 2017 | 17.03 | 17.11 | 16.65 | 16.72 | 13,023,326 | +0.00(+0.00%) |
Mar 07, 2017 | 16.53 | 16.73 | 16.48 | 16.72 | 10,032,648 | -0.13(-0.75%) |
Mar 06, 2017 | 17.21 | 17.21 | 16.75 | 16.85 | 25,721,100 | -0.67(-3.82%) |
Mar 03, 2017 | 18.13 | 18.42 | 17.47 | 17.52 | 24,894,294 | -0.78(-4.26%) |
Mar 02, 2017 | 18.66 | 18.68 | 18.28 | 18.29 | 5,188,173 | -0.41(-2.18%) |