Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.43 | 17.59 | 17.07 | 17.48 | 742,582 | +0.11(+0.63%) |
May 30, 2017 | 17.47 | 17.70 | 17.32 | 17.37 | 530,153 | -0.25(-1.42%) |
May 29, 2017 | 17.65 | 17.77 | 17.55 | 17.62 | 160,805 | -0.14(-0.79%) |
May 26, 2017 | 17.95 | 18.05 | 17.71 | 17.76 | 1,024,424 | +0.10(+0.57%) |
May 25, 2017 | 17.82 | 17.92 | 17.54 | 17.66 | 810,336 | -0.17(-0.95%) |
May 24, 2017 | 17.80 | 17.97 | 17.01 | 17.83 | 1,272,454 | -0.06(-0.34%) |
May 23, 2017 | 18.47 | 18.52 | 17.67 | 17.89 | 918,112 | -0.44(-2.40%) |
May 19, 2017 | 18.59 | 18.74 | 18.25 | 18.33 | 1,098,884 | +0.02(+0.11%) |
May 18, 2017 | 18.30 | 18.50 | 18.06 | 18.31 | 902,022 | -0.09(-0.49%) |
May 17, 2017 | 18.76 | 18.88 | 18.30 | 18.40 | 974,267 | +0.03(+0.16%) |
May 16, 2017 | 18.50 | 18.60 | 18.14 | 18.37 | 501,058 | -0.05(-0.27%) |
May 15, 2017 | 18.49 | 18.75 | 18.21 | 18.42 | 942,636 | +0.09(+0.49%) |
May 12, 2017 | 17.86 | 18.40 | 17.81 | 18.33 | 1,351,282 | +0.66(+3.74%) |
May 11, 2017 | 17.26 | 18.05 | 17.21 | 17.67 | 1,220,488 | +0.52(+3.03%) |
May 10, 2017 | 17.25 | 17.39 | 17.07 | 17.15 | 961,990 | +0.11(+0.65%) |
May 09, 2017 | 16.66 | 17.14 | 16.62 | 17.04 | 1,352,670 | +0.33(+1.97%) |
May 08, 2017 | 17.02 | 17.02 | 16.27 | 16.71 | 751,823 | +0.01(+0.06%) |
May 05, 2017 | 16.59 | 16.94 | 16.40 | 16.70 | 851,498 | +0.30(+1.83%) |
May 04, 2017 | 16.49 | 16.71 | 16.21 | 16.40 | 1,046,126 | -0.54(-3.19%) |
May 03, 2017 | 17.20 | 17.35 | 16.85 | 16.94 | 861,887 | -0.27(-1.57%) |
May 02, 2017 | 16.69 | 17.32 | 16.62 | 17.21 | 961,812 | +0.49(+2.93%) |
May 01, 2017 | 16.95 | 17.29 | 16.29 | 16.72 | 1,394,028 | -0.53(-3.07%) |
Apr 28, 2017 | 15.85 | 17.46 | 15.70 | 17.25 | 2,529,204 | +2.05(+13.49%) |
Apr 27, 2017 | 15.76 | 15.86 | 15.16 | 15.20 | 1,060,801 | -0.71(-4.46%) |
Apr 26, 2017 | 15.55 | 16.04 | 15.36 | 15.91 | 993,470 | +0.36(+2.32%) |
Apr 25, 2017 | 16.12 | 16.48 | 15.52 | 15.55 | 1,629,134 | -1.12(-6.72%) |
Apr 24, 2017 | 16.58 | 16.85 | 16.45 | 16.67 | 940,498 | -0.38(-2.23%) |
Apr 21, 2017 | 17.52 | 17.58 | 16.96 | 17.05 | 1,218,966 | -0.45(-2.57%) |
Apr 20, 2017 | 17.50 | 17.67 | 17.36 | 17.50 | 741,956 | +0.06(+0.34%) |
Apr 19, 2017 | 17.78 | 17.84 | 17.20 | 17.44 | 1,478,383 | -0.50(-2.79%) |
Apr 18, 2017 | 17.73 | 18.04 | 17.36 | 17.94 | 1,487,933 | +0.27(+1.53%) |
Apr 17, 2017 | 18.13 | 18.13 | 17.54 | 17.67 | 1,188,641 | -0.21(-1.17%) |
Apr 13, 2017 | 17.57 | 18.34 | 17.36 | 17.88 | 2,125,252 | +0.66(+3.83%) |
Apr 12, 2017 | 17.34 | 17.34 | 16.77 | 17.22 | 951,467 | +0.05(+0.29%) |
Apr 11, 2017 | 16.60 | 17.34 | 16.45 | 17.17 | 1,334,092 | +0.96(+5.92%) |
Apr 10, 2017 | 16.35 | 16.35 | 16.07 | 16.21 | 798,990 | -0.36(-2.17%) |
Apr 07, 2017 | 16.61 | 17.05 | 16.37 | 16.57 | 1,626,263 | +0.36(+2.22%) |
Apr 06, 2017 | 15.47 | 16.30 | 15.47 | 16.21 | 1,335,477 | +0.62(+3.98%) |
Apr 05, 2017 | 15.45 | 15.71 | 15.34 | 15.59 | 848,202 | -0.03(-0.19%) |
Apr 04, 2017 | 15.72 | 15.72 | 15.49 | 15.62 | 453,654 | +0.07(+0.45%) |
Apr 03, 2017 | 15.15 | 15.65 | 15.09 | 15.55 | 1,091,801 | +0.31(+2.03%) |
Mar 31, 2017 | 15.02 | 15.33 | 14.77 | 15.24 | 1,553,153 | +0.24(+1.60%) |
Mar 30, 2017 | 15.39 | 15.42 | 14.96 | 15.00 | 1,013,383 | -0.52(-3.35%) |
Mar 29, 2017 | 15.67 | 15.69 | 15.28 | 15.52 | 663,707 | -0.05(-0.32%) |
Mar 28, 2017 | 15.95 | 16.03 | 15.35 | 15.57 | 880,664 | -0.41(-2.57%) |
Mar 27, 2017 | 16.53 | 16.56 | 15.71 | 15.98 | 1,307,553 | -0.02(-0.12%) |
Mar 24, 2017 | 14.91 | 16.38 | 14.80 | 16.00 | 2,819,121 | +1.03(+6.88%) |
Mar 23, 2017 | 15.80 | 15.98 | 14.35 | 14.97 | 4,006,882 | -0.93(-5.85%) |
Mar 22, 2017 | 15.59 | 16.00 | 15.53 | 15.90 | 1,647,828 | +0.40(+2.58%) |
Mar 21, 2017 | 15.43 | 15.59 | 15.08 | 15.50 | 1,990,450 | +0.12(+0.78%) |
Mar 20, 2017 | 15.28 | 15.61 | 15.28 | 15.38 | 1,091,139 | +0.20(+1.32%) |
Mar 17, 2017 | 16.13 | 16.13 | 15.08 | 15.18 | 2,375,617 | -0.96(-5.95%) |
Mar 16, 2017 | 16.20 | 16.24 | 15.70 | 16.14 | 1,321,434 | +0.45(+2.87%) |
Mar 15, 2017 | 14.79 | 15.79 | 14.79 | 15.69 | 1,539,984 | +1.03(+7.03%) |
Mar 14, 2017 | 15.68 | 15.71 | 14.62 | 14.66 | 1,156,600 | -1.03(-6.56%) |
Mar 13, 2017 | 15.81 | 15.81 | 15.38 | 15.69 | 735,496 | +0.12(+0.77%) |
Mar 10, 2017 | 14.72 | 15.57 | 14.66 | 15.57 | 1,398,878 | +0.83(+5.63%) |
Mar 09, 2017 | 14.96 | 15.06 | 14.74 | 14.74 | 718,807 | -0.13(-0.87%) |
Mar 08, 2017 | 14.80 | 15.03 | 14.58 | 14.87 | 1,044,019 | -0.11(-0.73%) |
Mar 07, 2017 | 14.80 | 15.43 | 14.71 | 14.98 | 1,158,852 | -0.03(-0.20%) |
Mar 06, 2017 | 15.41 | 15.45 | 14.85 | 15.01 | 1,005,368 | -0.54(-3.47%) |
Mar 03, 2017 | 15.17 | 15.62 | 15.01 | 15.55 | 1,148,080 | +0.29(+1.90%) |
Mar 02, 2017 | 16.04 | 16.37 | 15.17 | 15.26 | 2,058,225 | -1.21(-7.35%) |