Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.37 | 15.45 | 14.99 | 15.22 | 9,998,254 | -0.15(-0.96%) |
May 30, 2017 | 15.59 | 15.67 | 15.30 | 15.36 | 5,210,673 | -0.32(-2.04%) |
May 26, 2017 | 15.63 | 15.72 | 15.55 | 15.68 | 3,324,479 | +0.00(+0.00%) |
May 25, 2017 | 15.71 | 15.75 | 15.54 | 15.68 | 5,242,488 | +0.04(+0.26%) |
May 24, 2017 | 15.59 | 15.71 | 15.59 | 15.64 | 3,092,952 | +0.07(+0.47%) |
May 23, 2017 | 15.50 | 15.68 | 15.31 | 15.57 | 5,844,375 | +0.08(+0.53%) |
May 22, 2017 | 15.51 | 15.58 | 15.38 | 15.49 | 4,673,482 | +0.07(+0.43%) |
May 19, 2017 | 15.04 | 15.58 | 15.04 | 15.42 | 6,332,234 | +0.41(+2.73%) |
May 18, 2017 | 14.88 | 15.14 | 14.86 | 15.01 | 7,082,253 | +0.06(+0.38%) |
May 17, 2017 | 15.18 | 15.31 | 14.94 | 14.95 | 8,291,046 | -0.62(-3.95%) |
May 16, 2017 | 15.73 | 15.89 | 15.54 | 15.57 | 4,308,440 | -0.13(-0.84%) |
May 15, 2017 | 15.40 | 15.80 | 15.35 | 15.70 | 4,396,994 | +0.34(+2.24%) |
May 12, 2017 | 15.40 | 15.56 | 15.17 | 15.36 | 5,879,435 | -0.10(-0.64%) |
May 11, 2017 | 15.95 | 15.95 | 15.45 | 15.45 | 8,222,997 | -0.55(-3.44%) |
May 10, 2017 | 16.15 | 16.21 | 16.00 | 16.00 | 3,449,123 | -0.21(-1.27%) |
May 09, 2017 | 16.35 | 16.41 | 16.14 | 16.21 | 4,103,709 | -0.13(-0.80%) |
May 08, 2017 | 16.20 | 16.36 | 16.11 | 16.34 | 5,015,058 | +0.16(+1.02%) |
May 05, 2017 | 16.15 | 16.20 | 15.95 | 16.18 | 3,395,265 | +0.11(+0.72%) |
May 04, 2017 | 16.20 | 16.22 | 15.88 | 16.06 | 4,382,800 | -0.06(-0.36%) |
May 03, 2017 | 16.26 | 16.32 | 15.96 | 16.12 | 5,485,740 | -0.25(-1.50%) |
May 02, 2017 | 16.19 | 16.39 | 16.01 | 16.36 | 8,790,983 | +0.15(+0.91%) |
May 01, 2017 | 16.27 | 16.36 | 16.01 | 16.22 | 3,722,327 | -0.03(-0.20%) |
Apr 28, 2017 | 16.38 | 16.57 | 16.17 | 16.25 | 6,208,197 | -0.30(-1.79%) |
Apr 27, 2017 | 17.03 | 17.37 | 16.47 | 16.55 | 9,142,257 | -0.73(-4.23%) |
Apr 26, 2017 | 16.81 | 17.38 | 16.71 | 17.28 | 10,838,218 | +0.35(+2.08%) |
Apr 25, 2017 | 16.84 | 16.93 | 16.75 | 16.92 | 5,041,354 | +0.19(+1.12%) |
Apr 24, 2017 | 16.64 | 16.85 | 16.56 | 16.74 | 6,069,537 | +0.44(+2.71%) |
Apr 21, 2017 | 16.28 | 16.44 | 16.23 | 16.29 | 6,584,962 | -0.04(-0.25%) |
Apr 20, 2017 | 15.99 | 16.44 | 15.99 | 16.34 | 7,392,779 | +0.49(+3.10%) |
Apr 19, 2017 | 15.89 | 16.02 | 15.77 | 15.85 | 4,217,016 | +0.11(+0.73%) |
Apr 18, 2017 | 15.80 | 15.92 | 15.53 | 15.73 | 5,738,225 | -0.13(-0.82%) |
Apr 17, 2017 | 15.68 | 15.89 | 15.66 | 15.86 | 7,265,221 | +0.19(+1.20%) |
Apr 13, 2017 | 15.93 | 16.16 | 15.65 | 15.67 | 6,417,183 | -0.34(-2.09%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.85 | 16.01 | 5,278,332 | -0.10(-0.61%) |
Apr 11, 2017 | 15.93 | 16.11 | 15.87 | 16.11 | 4,859,194 | +0.10(+0.61%) |
Apr 10, 2017 | 15.91 | 16.16 | 15.85 | 16.01 | 4,012,699 | +0.00(+0.00%) |
Apr 07, 2017 | 15.86 | 16.11 | 15.82 | 16.01 | 5,387,678 | -0.02(-0.10%) |
Apr 06, 2017 | 15.59 | 16.11 | 15.48 | 16.02 | 7,230,995 | +0.43(+2.73%) |
Apr 05, 2017 | 16.11 | 16.16 | 15.54 | 15.60 | 8,725,963 | -0.34(-2.15%) |
Apr 04, 2017 | 16.22 | 16.41 | 15.85 | 15.94 | 10,249,503 | -0.39(-2.40%) |
Apr 03, 2017 | 16.71 | 16.74 | 16.13 | 16.34 | 9,314,028 | -0.29(-1.72%) |
Mar 31, 2017 | 16.68 | 16.74 | 16.62 | 16.62 | 5,173,844 | -0.15(-0.88%) |
Mar 30, 2017 | 16.44 | 16.85 | 16.39 | 16.77 | 5,909,577 | +0.33(+1.99%) |
Mar 29, 2017 | 16.24 | 16.56 | 16.22 | 16.44 | 6,672,426 | +0.22(+1.36%) |
Mar 28, 2017 | 15.89 | 16.37 | 15.82 | 16.22 | 10,220,209 | +0.27(+1.69%) |
Mar 27, 2017 | 16.01 | 16.16 | 15.88 | 15.95 | 9,406,924 | -0.37(-2.25%) |
Mar 24, 2017 | 16.50 | 16.61 | 16.24 | 16.32 | 9,666,404 | -0.16(-0.94%) |
Mar 23, 2017 | 16.57 | 16.69 | 16.45 | 16.47 | 12,793,107 | -0.20(-1.18%) |
Mar 22, 2017 | 16.56 | 16.84 | 16.46 | 16.67 | 6,084,510 | -0.10(-0.59%) |
Mar 21, 2017 | 17.40 | 17.54 | 16.68 | 16.77 | 13,726,314 | -0.50(-2.89%) |
Mar 20, 2017 | 17.30 | 17.35 | 17.01 | 17.27 | 12,944,680 | -0.02(-0.14%) |
Mar 17, 2017 | 17.66 | 17.66 | 16.81 | 17.29 | 16,879,132 | -0.36(-2.04%) |
Mar 16, 2017 | 17.84 | 17.88 | 17.57 | 17.65 | 9,572,214 | -0.07(-0.42%) |
Mar 15, 2017 | 17.86 | 17.94 | 17.69 | 17.73 | 5,112,413 | -0.01(-0.05%) |
Mar 14, 2017 | 17.83 | 17.87 | 17.47 | 17.73 | 6,874,071 | -0.24(-1.32%) |
Mar 13, 2017 | 17.95 | 18.04 | 17.86 | 17.97 | 3,127,384 | +0.00(+0.00%) |
Mar 10, 2017 | 17.94 | 18.04 | 17.84 | 17.97 | 2,566,246 | +0.16(+0.87%) |
Mar 09, 2017 | 17.80 | 18.02 | 17.68 | 17.82 | 4,169,518 | +0.04(+0.23%) |
Mar 08, 2017 | 17.97 | 18.07 | 17.76 | 17.77 | 4,719,287 | -0.09(-0.50%) |
Mar 07, 2017 | 18.09 | 18.13 | 17.86 | 17.86 | 4,288,496 | -0.19(-1.04%) |
Mar 06, 2017 | 18.31 | 18.31 | 17.95 | 18.05 | 3,696,744 | -0.33(-1.78%) |
Mar 03, 2017 | 18.36 | 18.44 | 18.27 | 18.38 | 4,324,977 | -0.02(-0.09%) |
Mar 02, 2017 | 18.66 | 18.71 | 18.38 | 18.40 | 2,574,232 | -0.30(-1.62%) |