Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.42 | 14.63 | 13.74 | 14.24 | 2,982,475 | -0.39(-2.67%) |
May 30, 2017 | 15.53 | 15.53 | 14.59 | 14.63 | 1,518,306 | -1.00(-6.40%) |
May 26, 2017 | 15.57 | 15.72 | 15.12 | 15.63 | 994,721 | +0.10(+0.64%) |
May 25, 2017 | 16.08 | 16.26 | 15.15 | 15.53 | 1,103,463 | -0.59(-3.66%) |
May 24, 2017 | 16.43 | 16.46 | 15.78 | 16.12 | 1,169,805 | -0.31(-1.89%) |
May 23, 2017 | 16.24 | 16.73 | 15.89 | 16.43 | 3,117,226 | +0.21(+1.29%) |
May 22, 2017 | 16.54 | 16.55 | 15.79 | 16.22 | 1,007,420 | -0.22(-1.34%) |
May 19, 2017 | 16.24 | 16.60 | 16.05 | 16.44 | 876,132 | +0.30(+1.86%) |
May 18, 2017 | 15.94 | 16.33 | 15.77 | 16.14 | 921,392 | +0.06(+0.37%) |
May 17, 2017 | 16.10 | 16.57 | 15.99 | 16.08 | 1,600,306 | -0.16(-0.99%) |
May 16, 2017 | 16.52 | 16.73 | 16.13 | 16.24 | 1,226,543 | -0.21(-1.28%) |
May 15, 2017 | 16.99 | 17.15 | 16.36 | 16.45 | 1,043,498 | -0.02(-0.12%) |
May 12, 2017 | 16.30 | 16.53 | 16.07 | 16.47 | 696,247 | +0.11(+0.67%) |
May 11, 2017 | 16.34 | 16.81 | 16.07 | 16.36 | 1,460,901 | +0.12(+0.74%) |
May 10, 2017 | 15.43 | 16.81 | 15.43 | 16.24 | 2,870,166 | +0.94(+6.14%) |
May 09, 2017 | 15.51 | 15.70 | 15.14 | 15.30 | 1,123,613 | -0.19(-1.23%) |
May 08, 2017 | 15.39 | 15.68 | 15.09 | 15.49 | 1,080,473 | +0.17(+1.11%) |
May 05, 2017 | 14.55 | 15.38 | 14.50 | 15.32 | 1,173,348 | +0.73(+5.04%) |
May 04, 2017 | 14.77 | 14.96 | 13.96 | 14.59 | 2,800,960 | -0.39(-2.60%) |
May 03, 2017 | 15.01 | 15.37 | 14.18 | 14.97 | 3,701,196 | -0.86(-5.40%) |
May 02, 2017 | 15.92 | 16.51 | 15.65 | 15.83 | 1,952,580 | +0.00(+0.00%) |
May 01, 2017 | 15.60 | 15.94 | 15.36 | 15.83 | 1,000,410 | +0.18(+1.15%) |
Apr 28, 2017 | 16.13 | 16.20 | 15.62 | 15.65 | 685,930 | -0.31(-1.94%) |
Apr 27, 2017 | 16.71 | 16.71 | 15.73 | 15.96 | 1,717,571 | -0.95(-5.62%) |
Apr 26, 2017 | 16.72 | 17.34 | 16.64 | 16.91 | 721,349 | -0.01(-0.06%) |
Apr 25, 2017 | 17.01 | 16.27 | 16.92 | 668,165 | +0.34(+2.05%) | |
Apr 24, 2017 | 16.76 | 16.80 | 16.31 | 16.58 | 1,092,631 | -0.15(-0.90%) |
Apr 21, 2017 | 16.93 | 17.00 | 16.60 | 16.73 | 659,934 | -0.17(-1.01%) |
Apr 20, 2017 | 17.30 | 17.30 | 16.68 | 16.90 | 768,751 | -0.26(-1.52%) |
Apr 19, 2017 | 17.73 | 17.88 | 17.05 | 17.16 | 693,123 | -0.57(-3.21%) |
Apr 18, 2017 | 17.76 | 18.00 | 17.62 | 17.73 | 422,901 | -0.20(-1.12%) |
Apr 17, 2017 | 17.77 | 17.97 | 17.39 | 17.93 | 506,672 | +0.27(+1.53%) |
Apr 13, 2017 | 18.39 | 18.42 | 17.63 | 17.66 | 538,104 | -0.73(-3.97%) |
Apr 12, 2017 | 18.61 | 18.95 | 18.25 | 18.39 | 701,490 | -0.22(-1.18%) |
Apr 11, 2017 | 18.61 | 18.75 | 18.19 | 18.61 | 566,675 | -0.01(-0.05%) |
Apr 10, 2017 | 18.15 | 18.65 | 17.99 | 18.62 | 947,206 | +0.63(+3.50%) |
Apr 07, 2017 | 18.13 | 18.35 | 17.82 | 17.99 | 1,173,019 | -0.15(-0.83%) |
Apr 06, 2017 | 18.11 | 18.34 | 17.89 | 18.14 | 1,434,425 | +0.25(+1.40%) |
Apr 05, 2017 | 18.87 | 18.99 | 17.74 | 17.89 | 1,178,862 | -0.76(-4.08%) |
Apr 04, 2017 | 18.37 | 18.66 | 17.82 | 18.65 | 897,315 | +0.30(+1.63%) |
Apr 03, 2017 | 18.45 | 19.03 | 17.97 | 18.35 | 1,220,368 | -0.20(-1.08%) |
Mar 31, 2017 | 17.98 | 18.64 | 17.71 | 18.55 | 993,116 | +0.48(+2.66%) |
Mar 30, 2017 | 18.33 | 18.59 | 18.33 | 18.07 | 969,537 | -0.14(-0.77%) |
Mar 29, 2017 | 17.29 | 18.23 | 16.99 | 18.21 | 973,925 | +0.87(+5.02%) |
Mar 28, 2017 | 16.91 | 17.67 | 16.91 | 17.34 | 1,292,067 | +0.47(+2.79%) |
Mar 27, 2017 | 16.64 | 16.97 | 16.30 | 16.87 | 1,144,784 | -0.04(-0.24%) |
Mar 24, 2017 | 16.93 | 17.25 | 16.76 | 16.91 | 756,891 | +0.09(+0.54%) |
Mar 23, 2017 | 16.79 | 17.11 | 16.41 | 16.82 | 831,121 | +0.20(+1.20%) |
Mar 22, 2017 | 16.53 | 16.70 | 16.28 | 16.62 | 867,768 | -0.01(-0.06%) |
Mar 21, 2017 | 17.30 | 17.30 | 16.42 | 16.63 | 1,244,449 | -0.65(-3.76%) |
Mar 20, 2017 | 17.15 | 17.42 | 16.87 | 17.28 | 1,164,672 | -0.06(-0.35%) |
Mar 17, 2017 | 17.35 | 17.50 | 17.14 | 17.34 | 4,284,959 | +0.09(+0.52%) |
Mar 16, 2017 | 16.85 | 17.38 | 16.59 | 17.25 | 1,252,966 | +0.43(+2.56%) |
Mar 15, 2017 | 15.50 | 16.86 | 15.31 | 16.82 | 2,011,431 | +1.52(+9.93%) |
Mar 14, 2017 | 15.46 | 16.20 | 14.76 | 15.30 | 2,515,158 | -1.06(-6.48%) |
Mar 13, 2017 | 16.42 | 16.53 | 16.23 | 16.36 | 851,694 | +0.00(+0.00%) |
Mar 10, 2017 | 16.32 | 16.63 | 15.80 | 16.36 | 1,179,934 | +0.22(+1.36%) |
Mar 09, 2017 | 17.05 | 17.29 | 15.84 | 16.14 | 1,374,932 | -0.49(-2.95%) |
Mar 08, 2017 | 17.65 | 17.77 | 16.60 | 16.63 | 966,258 | -1.12(-6.31%) |
Mar 07, 2017 | 18.13 | 18.23 | 17.71 | 17.75 | 340,876 | -0.28(-1.55%) |
Mar 06, 2017 | 17.93 | 18.29 | 17.78 | 18.03 | 524,822 | +0.03(+0.17%) |
Mar 03, 2017 | 18.18 | 18.40 | 17.71 | 18.00 | 567,717 | -0.19(-1.04%) |
Mar 02, 2017 | 18.49 | 18.60 | 18.18 | 18.19 | 327,246 | -0.46(-2.47%) |