Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.00 | 16.00 | 15.62 | 15.93 | 329,241 | -0.04(-0.25%) |
May 30, 2017 | 16.13 | 16.15 | 15.84 | 15.97 | 265,854 | -0.24(-1.50%) |
May 26, 2017 | 16.27 | 16.36 | 16.13 | 16.21 | 260,293 | -0.08(-0.48%) |
May 25, 2017 | 16.35 | 16.48 | 16.13 | 16.29 | 322,229 | +0.01(+0.05%) |
May 24, 2017 | 16.44 | 16.44 | 16.18 | 16.29 | 278,205 | -0.09(-0.53%) |
May 23, 2017 | 16.09 | 16.50 | 16.01 | 16.37 | 634,700 | +0.31(+1.91%) |
May 22, 2017 | 16.16 | 16.24 | 16.04 | 16.07 | 686,863 | -0.02(-0.15%) |
May 19, 2017 | 16.30 | 16.36 | 16.07 | 16.09 | 992,195 | -0.02(-0.15%) |
May 18, 2017 | 16.11 | 16.38 | 16.07 | 16.11 | 864,125 | -0.03(-0.19%) |
May 17, 2017 | 16.49 | 16.62 | 15.98 | 16.14 | 631,882 | -0.82(-4.86%) |
May 16, 2017 | 16.87 | 16.98 | 16.70 | 16.97 | 278,356 | +0.09(+0.56%) |
May 15, 2017 | 16.69 | 17.02 | 16.69 | 16.87 | 410,587 | +0.20(+1.22%) |
May 12, 2017 | 16.62 | 16.67 | 16.36 | 16.67 | 517,854 | -0.08(-0.47%) |
May 11, 2017 | 16.98 | 17.04 | 16.63 | 16.75 | 492,304 | -0.35(-2.02%) |
May 10, 2017 | 17.05 | 17.24 | 17.04 | 17.09 | 318,800 | -0.04(-0.23%) |
May 09, 2017 | 17.41 | 17.49 | 17.07 | 17.13 | 365,931 | -0.23(-1.31%) |
May 08, 2017 | 17.27 | 17.45 | 17.27 | 17.36 | 421,407 | +0.09(+0.50%) |
May 05, 2017 | 17.38 | 17.38 | 17.08 | 17.27 | 468,470 | -0.00(-0.02%) |
May 04, 2017 | 17.19 | 17.45 | 17.07 | 17.28 | 394,336 | +0.25(+1.45%) |
May 03, 2017 | 16.76 | 17.07 | 16.71 | 17.03 | 475,385 | +0.16(+0.98%) |
May 02, 2017 | 17.09 | 17.11 | 16.74 | 16.87 | 337,702 | -0.17(-1.01%) |
May 01, 2017 | 17.01 | 17.11 | 16.74 | 17.04 | 474,629 | +0.13(+0.79%) |
Apr 28, 2017 | 17.31 | 17.62 | 16.89 | 16.91 | 528,090 | -0.38(-2.22%) |
Apr 27, 2017 | 17.60 | 17.60 | 17.23 | 17.29 | 532,931 | -0.22(-1.26%) |
Apr 26, 2017 | 17.14 | 17.68 | 17.10 | 17.51 | 1,172,581 | +0.40(+2.34%) |
Apr 25, 2017 | 17.27 | 17.39 | 17.10 | 17.11 | 351,936 | +0.06(+0.37%) |
Apr 24, 2017 | 17.16 | 17.29 | 16.98 | 17.05 | 498,341 | +0.35(+2.12%) |
Apr 21, 2017 | 16.63 | 16.79 | 16.54 | 16.69 | 464,495 | +0.04(+0.24%) |
Apr 20, 2017 | 16.43 | 16.68 | 16.35 | 16.65 | 506,636 | +0.37(+2.27%) |
Apr 19, 2017 | 16.35 | 16.51 | 16.24 | 16.29 | 610,471 | +0.10(+0.63%) |
Apr 18, 2017 | 16.04 | 16.24 | 15.91 | 16.18 | 351,624 | -0.02(-0.15%) |
Apr 17, 2017 | 15.96 | 16.23 | 15.86 | 16.21 | 490,488 | +0.27(+1.67%) |
Apr 13, 2017 | 16.29 | 16.29 | 15.91 | 15.94 | 497,196 | -0.39(-2.40%) |
Apr 12, 2017 | 16.56 | 16.68 | 16.28 | 16.33 | 325,033 | -0.31(-1.89%) |
Apr 11, 2017 | 16.26 | 16.66 | 16.19 | 16.65 | 610,092 | +0.24(+1.48%) |
Apr 10, 2017 | 16.66 | 16.76 | 16.37 | 16.40 | 576,714 | -0.20(-1.23%) |
Apr 07, 2017 | 16.46 | 16.66 | 16.42 | 16.61 | 494,367 | -0.04(-0.24%) |
Apr 06, 2017 | 16.47 | 16.72 | 16.35 | 16.65 | 443,855 | +0.22(+1.34%) |
Apr 05, 2017 | 16.99 | 17.05 | 16.42 | 16.43 | 618,200 | -0.38(-2.29%) |
Apr 04, 2017 | 16.76 | 16.96 | 16.68 | 16.81 | 475,968 | -0.05(-0.28%) |
Apr 03, 2017 | 17.31 | 17.31 | 16.76 | 16.86 | 676,972 | -0.38(-2.23%) |
Mar 31, 2017 | 17.23 | 17.51 | 17.16 | 17.24 | 612,997 | -0.09(-0.54%) |
Mar 30, 2017 | 16.80 | 17.41 | 16.80 | 17.34 | 627,209 | +0.59(+3.54%) |
Mar 29, 2017 | 16.70 | 16.84 | 16.60 | 16.74 | 335,887 | -0.04(-0.23%) |
Mar 28, 2017 | 16.41 | 16.87 | 16.41 | 16.78 | 423,919 | +0.30(+1.85%) |
Mar 27, 2017 | 16.29 | 16.54 | 16.06 | 16.48 | 650,804 | -0.15(-0.89%) |
Mar 24, 2017 | 16.68 | 16.78 | 16.45 | 16.63 | 679,230 | +0.03(+0.19%) |
Mar 23, 2017 | 16.42 | 16.82 | 16.38 | 16.60 | 463,619 | +0.14(+0.85%) |
Mar 22, 2017 | 16.76 | 16.24 | 16.45 | 887,732 | -0.32(-1.91%) | |
Mar 21, 2017 | 18.23 | 18.23 | 16.77 | 16.77 | 888,022 | -1.32(-7.29%) |
Mar 20, 2017 | 18.50 | 18.51 | 18.07 | 18.09 | 347,712 | -0.45(-2.44%) |
Mar 17, 2017 | 18.38 | 18.62 | 18.13 | 18.55 | 2,097,135 | +0.12(+0.68%) |
Mar 16, 2017 | 18.28 | 18.44 | 18.23 | 18.42 | 394,899 | +0.25(+1.37%) |
Mar 15, 2017 | 18.26 | 18.48 | 18.15 | 18.17 | 748,099 | -0.05(-0.30%) |
Mar 14, 2017 | 18.09 | 18.26 | 17.91 | 18.23 | 334,456 | +0.02(+0.13%) |
Mar 13, 2017 | 17.94 | 18.32 | 17.94 | 18.20 | 417,129 | +0.22(+1.22%) |
Mar 10, 2017 | 18.16 | 18.20 | 17.79 | 17.98 | 393,565 | -0.07(-0.39%) |
Mar 09, 2017 | 18.14 | 18.34 | 18.04 | 18.05 | 297,867 | -0.02(-0.09%) |
Mar 08, 2017 | 18.46 | 18.51 | 18.06 | 18.07 | 487,265 | -0.20(-1.07%) |
Mar 07, 2017 | 18.37 | 18.40 | 18.23 | 18.27 | 375,364 | -0.09(-0.51%) |
Mar 06, 2017 | 18.37 | 18.45 | 18.20 | 18.36 | 444,213 | -0.20(-1.09%) |
Mar 03, 2017 | 18.57 | 18.74 | 18.45 | 18.56 | 605,576 | -0.01(-0.04%) |
Mar 02, 2017 | 19.23 | 19.23 | 18.55 | 18.57 | 531,535 | -0.60(-3.14%) |