Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.46 | 17.49 | 17.28 | 17.42 | 2,044,541 | +0.04(+0.25%) |
May 30, 2017 | 17.79 | 17.89 | 17.24 | 17.38 | 1,729,018 | -0.40(-2.25%) |
May 26, 2017 | 17.59 | 18.16 | 17.53 | 17.78 | 1,128,780 | +0.16(+0.89%) |
May 25, 2017 | 17.71 | 17.85 | 17.57 | 17.62 | 1,642,447 | -0.03(-0.20%) |
May 24, 2017 | 17.40 | 17.70 | 17.26 | 17.66 | 1,157,673 | +0.29(+1.65%) |
May 23, 2017 | 17.61 | 17.61 | 17.35 | 17.37 | 1,163,577 | -0.24(-1.38%) |
May 22, 2017 | 17.52 | 17.66 | 17.41 | 17.62 | 1,271,378 | +0.11(+0.65%) |
May 19, 2017 | 17.41 | 17.76 | 17.21 | 17.50 | 2,079,811 | -0.41(-2.28%) |
May 18, 2017 | 18.19 | 18.19 | 17.83 | 17.91 | 1,534,755 | -0.26(-1.44%) |
May 17, 2017 | 18.40 | 18.68 | 18.15 | 18.17 | 1,363,771 | -0.29(-1.56%) |
May 16, 2017 | 18.70 | 18.70 | 18.39 | 18.46 | 1,193,500 | -0.18(-0.98%) |
May 15, 2017 | 18.76 | 19.03 | 18.53 | 18.64 | 2,069,263 | -0.25(-1.34%) |
May 12, 2017 | 19.04 | 19.12 | 18.87 | 18.89 | 1,197,330 | -0.21(-1.09%) |
May 11, 2017 | 19.04 | 19.19 | 18.79 | 19.10 | 1,526,427 | -0.05(-0.27%) |
May 10, 2017 | 18.64 | 19.25 | 18.64 | 19.16 | 2,326,518 | +0.44(+2.37%) |
May 09, 2017 | 18.44 | 18.91 | 18.44 | 18.71 | 1,645,974 | +0.23(+1.22%) |
May 08, 2017 | 18.39 | 18.62 | 18.39 | 18.49 | 1,620,806 | +0.03(+0.19%) |
May 05, 2017 | 18.83 | 18.91 | 18.30 | 18.45 | 2,167,762 | -0.33(-1.76%) |
May 04, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 1,311,878 | -0.12(-0.64%) |
May 03, 2017 | 18.79 | 19.02 | 18.68 | 18.90 | 1,380,983 | +0.04(+0.23%) |
May 02, 2017 | 18.84 | 19.14 | 18.68 | 18.86 | 1,591,039 | -0.16(-0.82%) |
May 01, 2017 | 18.86 | 19.21 | 18.72 | 19.02 | 2,726,717 | +0.22(+1.15%) |
Apr 28, 2017 | 17.90 | 18.80 | 17.90 | 18.80 | 2,805,379 | +0.54(+2.94%) |
Apr 27, 2017 | 18.46 | 18.48 | 18.18 | 18.26 | 1,966,509 | +0.06(+0.33%) |
Apr 26, 2017 | 17.61 | 18.46 | 17.61 | 18.20 | 5,078,321 | +1.01(+5.90%) |
Apr 25, 2017 | 17.54 | 17.66 | 17.17 | 17.19 | 2,464,848 | -0.23(-1.29%) |
Apr 24, 2017 | 17.37 | 17.56 | 17.05 | 17.41 | 2,528,658 | +0.27(+1.57%) |
Apr 21, 2017 | 17.07 | 17.27 | 16.95 | 17.14 | 1,793,652 | +0.08(+0.46%) |
Apr 20, 2017 | 16.81 | 17.13 | 16.75 | 17.07 | 2,138,931 | +0.41(+2.45%) |
Apr 19, 2017 | 16.74 | 16.82 | 16.60 | 16.66 | 1,408,634 | +0.01(+0.05%) |
Apr 18, 2017 | 16.35 | 16.77 | 16.35 | 16.65 | 1,516,036 | +0.20(+1.21%) |
Apr 17, 2017 | 16.99 | 17.08 | 16.33 | 16.45 | 2,865,047 | -0.49(-2.92%) |
Apr 13, 2017 | 17.08 | 17.29 | 16.86 | 16.94 | 1,236,585 | -0.09(-0.51%) |
Apr 12, 2017 | 17.08 | 17.10 | 16.86 | 17.03 | 594,309 | -0.09(-0.51%) |
Apr 11, 2017 | 17.10 | 17.29 | 16.88 | 17.12 | 744,409 | +0.07(+0.41%) |
Apr 10, 2017 | 17.03 | 17.16 | 16.87 | 17.05 | 1,312,460 | +0.09(+0.51%) |
Apr 07, 2017 | 17.01 | 17.12 | 16.93 | 16.96 | 710,582 | -0.13(-0.76%) |
Apr 06, 2017 | 16.89 | 17.14 | 16.78 | 17.09 | 1,262,854 | +0.21(+1.23%) |
Apr 05, 2017 | 17.07 | 17.21 | 16.85 | 16.88 | 1,333,484 | -0.06(-0.36%) |
Apr 04, 2017 | 17.13 | 17.16 | 16.87 | 16.94 | 1,132,202 | -0.17(-1.01%) |
Apr 03, 2017 | 16.78 | 17.37 | 16.48 | 17.12 | 1,309,205 | +0.02(+0.10%) |
Mar 31, 2017 | 17.03 | 17.22 | 16.95 | 17.10 | 1,083,038 | +0.09(+0.51%) |
Mar 30, 2017 | 16.70 | 17.01 | 16.50 | 17.01 | 1,192,954 | +0.37(+2.24%) |
Mar 29, 2017 | 16.62 | 16.93 | 16.58 | 16.64 | 1,101,176 | -0.01(-0.05%) |
Mar 28, 2017 | 16.29 | 16.72 | 16.21 | 16.65 | 1,287,002 | +0.36(+2.24%) |
Mar 27, 2017 | 16.59 | 16.65 | 16.12 | 16.29 | 1,497,365 | -0.45(-2.69%) |
Mar 24, 2017 | 16.62 | 17.02 | 16.62 | 16.74 | 2,116,132 | +0.13(+0.78%) |
Mar 23, 2017 | 16.56 | 16.94 | 16.45 | 16.61 | 2,103,991 | +0.10(+0.58%) |
Mar 22, 2017 | 16.08 | 16.53 | 16.04 | 16.51 | 1,608,155 | +0.41(+2.53%) |
Mar 21, 2017 | 16.18 | 16.61 | 16.10 | 16.10 | 2,961,039 | -0.02(-0.11%) |
Mar 20, 2017 | 16.10 | 16.33 | 16.10 | 16.12 | 1,807,803 | +0.00(+0.00%) |
Mar 17, 2017 | 15.90 | 16.28 | 15.90 | 16.12 | 2,889,427 | +0.25(+1.58%) |
Mar 16, 2017 | 15.84 | 16.09 | 15.74 | 15.87 | 1,433,211 | +0.15(+0.94%) |
Mar 15, 2017 | 15.45 | 15.84 | 15.36 | 15.72 | 1,769,039 | +0.39(+2.54%) |
Mar 14, 2017 | 15.30 | 15.42 | 15.14 | 15.33 | 1,410,844 | +0.03(+0.17%) |
Mar 13, 2017 | 15.60 | 15.77 | 15.29 | 15.31 | 1,432,172 | -0.29(-1.89%) |
Mar 10, 2017 | 15.41 | 15.64 | 15.36 | 15.60 | 1,520,772 | +0.20(+1.29%) |
Mar 09, 2017 | 14.97 | 15.48 | 14.91 | 15.40 | 2,268,491 | +0.50(+3.37%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.77 | 14.90 | 2,560,018 | -0.03(-0.23%) |
Mar 07, 2017 | 15.01 | 15.06 | 14.78 | 14.93 | 2,448,191 | -0.08(-0.52%) |
Mar 06, 2017 | 14.82 | 15.06 | 14.67 | 15.01 | 1,639,364 | +0.16(+1.05%) |
Mar 03, 2017 | 14.88 | 15.07 | 14.77 | 14.86 | 858,310 | -0.09(-0.58%) |
Mar 02, 2017 | 14.82 | 14.99 | 14.82 | 14.94 | 733,939 | +0.07(+0.47%) |