Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.48 | 17.53 | 17.13 | 17.31 | 117,143 | +0.08(+0.46%) |
May 30, 2017 | 17.13 | 17.29 | 17.03 | 17.23 | 132,929 | -0.48(-2.71%) |
May 26, 2017 | 17.54 | 17.72 | 17.50 | 17.71 | 157,303 | -0.34(-1.88%) |
May 25, 2017 | 17.89 | 18.05 | 17.82 | 18.05 | 3,716,485 | -0.11(-0.61%) |
May 24, 2017 | 18.02 | 18.16 | 17.92 | 18.16 | 68,269 | +0.03(+0.17%) |
May 23, 2017 | 18.21 | 18.23 | 18.04 | 18.13 | 45,185 | -0.03(-0.17%) |
May 22, 2017 | 18.11 | 18.22 | 18.08 | 18.16 | 146,078 | +0.51(+2.88%) |
May 19, 2017 | 18.13 | 18.89 | 17.62 | 17.65 | 123,236 | -1.09(-5.81%) |
May 18, 2017 | 18.52 | 18.81 | 18.51 | 18.74 | 60,265 | +0.09(+0.46%) |
May 17, 2017 | 18.65 | 18.79 | 18.61 | 18.65 | 101,331 | -0.40(-2.08%) |
May 16, 2017 | 18.84 | 19.05 | 18.84 | 19.05 | 94,198 | +0.28(+1.46%) |
May 15, 2017 | 18.66 | 18.86 | 18.66 | 18.77 | 70,611 | +0.14(+0.75%) |
May 12, 2017 | 18.66 | 18.75 | 18.57 | 18.64 | 142,673 | +0.07(+0.35%) |
May 11, 2017 | 18.50 | 18.58 | 18.32 | 18.57 | 119,686 | -0.10(-0.54%) |
May 10, 2017 | 18.53 | 18.67 | 18.45 | 18.67 | 142,757 | +0.02(+0.11%) |
May 09, 2017 | 18.88 | 18.88 | 18.53 | 18.65 | 897,346 | +0.00(+0.03%) |
May 08, 2017 | 18.79 | 18.86 | 18.64 | 18.64 | 335,014 | -0.30(-1.56%) |
May 05, 2017 | 18.86 | 18.95 | 18.76 | 18.94 | 142,257 | +0.57(+3.07%) |
May 04, 2017 | 18.11 | 18.38 | 18.08 | 18.38 | 399,348 | +0.68(+3.81%) |
May 03, 2017 | 17.58 | 17.73 | 17.58 | 17.70 | 1,295,589 | +0.08(+0.45%) |
May 02, 2017 | 17.51 | 17.63 | 17.47 | 17.62 | 301,392 | -0.04(-0.23%) |
May 01, 2017 | 17.67 | 17.67 | 17.50 | 17.66 | 45,886 | +0.07(+0.38%) |
Apr 28, 2017 | 17.64 | 17.79 | 17.50 | 17.59 | 3,125,675 | +0.14(+0.79%) |
Apr 27, 2017 | 17.63 | 17.63 | 17.37 | 17.45 | 333,261 | -0.41(-2.31%) |
Apr 26, 2017 | 17.87 | 17.95 | 17.77 | 17.87 | 166,216 | -0.31(-1.71%) |
Apr 25, 2017 | 18.01 | 18.18 | 18.00 | 18.18 | 170,813 | +0.52(+2.93%) |
Apr 24, 2017 | 17.55 | 17.86 | 17.55 | 17.66 | 86,956 | +1.48(+9.15%) |
Apr 21, 2017 | 16.07 | 16.20 | 16.06 | 16.18 | 149,647 | +0.04(+0.25%) |
Apr 20, 2017 | 16.20 | 16.28 | 16.14 | 16.14 | 1,525,199 | +0.24(+1.50%) |
Apr 19, 2017 | 15.86 | 16.07 | 15.84 | 15.90 | 147,710 | +0.46(+2.95%) |
Apr 18, 2017 | 15.44 | 15.49 | 15.34 | 15.45 | 70,657 | -0.17(-1.09%) |
Apr 17, 2017 | 15.42 | 15.81 | 15.42 | 15.62 | 70,938 | +0.15(+0.97%) |
Apr 13, 2017 | 15.55 | 15.67 | 15.42 | 15.46 | 45,978 | -0.38(-2.43%) |
Apr 12, 2017 | 15.76 | 15.88 | 15.71 | 15.85 | 105,264 | -0.22(-1.37%) |
Apr 11, 2017 | 15.89 | 16.07 | 15.79 | 16.07 | 139,973 | +0.00(+0.00%) |
Apr 10, 2017 | 16.05 | 16.10 | 15.98 | 16.07 | 68,359 | -0.12(-0.74%) |
Apr 07, 2017 | 16.15 | 16.23 | 16.12 | 16.19 | 466,029 | -0.04(-0.25%) |
Apr 06, 2017 | 16.19 | 16.24 | 16.14 | 16.23 | 103,970 | +0.14(+0.87%) |
Apr 05, 2017 | 16.28 | 16.29 | 16.04 | 16.09 | 70,055 | -0.15(-0.92%) |
Apr 04, 2017 | 16.00 | 16.25 | 15.94 | 16.24 | 129,206 | +0.13(+0.81%) |
Apr 03, 2017 | 16.03 | 16.11 | 15.88 | 16.11 | 64,230 | -0.12(-0.77%) |
Mar 31, 2017 | 16.18 | 16.40 | 16.18 | 16.23 | 40,936 | -0.00(-0.03%) |
Mar 30, 2017 | 16.15 | 16.27 | 16.12 | 16.24 | 56,115 | -0.06(-0.37%) |
Mar 29, 2017 | 16.18 | 16.32 | 16.13 | 16.30 | 89,840 | -0.11(-0.67%) |
Mar 28, 2017 | 16.50 | 16.55 | 16.37 | 16.41 | 62,532 | -0.11(-0.67%) |
Mar 27, 2017 | 16.34 | 16.54 | 16.34 | 16.52 | 66,707 | +0.07(+0.43%) |
Mar 24, 2017 | 16.48 | 16.48 | 16.31 | 16.45 | 85,232 | +0.14(+0.88%) |
Mar 23, 2017 | 16.40 | 16.49 | 16.28 | 16.31 | 270,399 | +0.04(+0.27%) |
Mar 22, 2017 | 16.23 | 16.39 | 16.22 | 16.26 | 141,516 | +0.17(+1.04%) |
Mar 21, 2017 | 16.46 | 16.52 | 16.07 | 16.09 | 96,238 | +0.13(+0.83%) |
Mar 20, 2017 | 16.07 | 16.15 | 15.92 | 15.96 | 67,620 | -0.06(-0.36%) |
Mar 17, 2017 | 16.01 | 16.10 | 15.98 | 16.02 | 168,424 | +0.00(+0.00%) |
Mar 16, 2017 | 15.96 | 16.03 | 15.90 | 16.02 | 1,111,871 | +0.34(+2.17%) |
Mar 15, 2017 | 15.49 | 15.89 | 15.49 | 15.68 | 77,566 | +0.28(+1.82%) |
Mar 14, 2017 | 15.53 | 15.53 | 15.32 | 15.40 | 82,140 | -0.29(-1.82%) |
Mar 13, 2017 | 15.57 | 15.75 | 15.56 | 15.69 | 249,851 | +0.15(+0.93%) |
Mar 10, 2017 | 15.53 | 15.65 | 15.43 | 15.54 | 548,659 | +0.40(+2.64%) |
Mar 09, 2017 | 15.23 | 15.27 | 15.09 | 15.14 | 351,619 | +0.50(+3.42%) |
Mar 08, 2017 | 14.79 | 14.84 | 14.61 | 14.64 | 185,894 | -0.06(-0.44%) |
Mar 07, 2017 | 14.70 | 14.81 | 14.64 | 14.71 | 295,400 | -0.21(-1.44%) |
Mar 06, 2017 | 14.76 | 14.95 | 14.66 | 14.92 | 1,384,837 | +0.06(+0.40%) |
Mar 03, 2017 | 14.84 | 14.86 | 14.70 | 14.86 | 7,200,349 | +0.46(+3.19%) |
Mar 02, 2017 | 14.55 | 14.60 | 14.38 | 14.40 | 390,847 | -0.18(-1.23%) |