Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.35 | 16.50 | 16.33 | 16.39 | 5,178,610 | -0.08(-0.49%) |
May 30, 2017 | 16.39 | 16.52 | 16.39 | 16.47 | 6,493,034 | +0.07(+0.43%) |
May 26, 2017 | 16.38 | 16.45 | 16.31 | 16.40 | 5,724,862 | +0.17(+1.05%) |
May 25, 2017 | 16.29 | 16.32 | 16.21 | 16.23 | 4,171,225 | -0.05(-0.31%) |
May 24, 2017 | 16.28 | 16.10 | 16.28 | 6,472,738 | +0.13(+0.80%) | |
May 23, 2017 | 16.34 | 16.38 | 16.11 | 16.15 | 8,053,286 | -0.08(-0.49%) |
May 22, 2017 | 16.10 | 16.29 | 16.09 | 16.23 | 6,456,629 | +0.29(+1.82%) |
May 19, 2017 | 15.94 | 15.96 | 15.85 | 15.94 | 6,136,067 | +0.23(+1.46%) |
May 18, 2017 | 15.88 | 15.89 | 15.56 | 15.71 | 9,207,965 | -0.29(-1.81%) |
May 17, 2017 | 16.08 | 16.13 | 15.87 | 16.00 | 11,162,130 | +0.07(+0.44%) |
May 16, 2017 | 15.82 | 15.98 | 15.80 | 15.93 | 6,892,371 | +0.18(+1.14%) |
May 15, 2017 | 15.87 | 15.88 | 15.72 | 15.75 | 6,765,416 | +0.18(+1.16%) |
May 12, 2017 | 15.57 | 15.61 | 15.53 | 15.57 | 6,334,541 | +0.12(+0.78%) |
May 11, 2017 | 15.37 | 15.47 | 15.35 | 15.45 | 7,012,343 | +0.10(+0.65%) |
May 10, 2017 | 15.38 | 15.40 | 15.32 | 15.35 | 6,772,438 | +0.05(+0.33%) |
May 09, 2017 | 15.35 | 15.35 | 15.21 | 15.30 | 7,627,073 | -0.11(-0.71%) |
May 08, 2017 | 15.43 | 15.47 | 15.38 | 15.41 | 6,149,123 | -0.09(-0.58%) |
May 05, 2017 | 15.43 | 15.51 | 15.36 | 15.50 | 8,476,591 | +0.07(+0.45%) |
May 04, 2017 | 15.48 | 15.57 | 15.35 | 15.43 | 12,115,731 | -0.16(-1.03%) |
May 03, 2017 | 15.79 | 15.79 | 15.58 | 15.59 | 10,585,332 | -0.34(-2.13%) |
May 02, 2017 | 15.97 | 15.98 | 15.89 | 15.93 | 7,180,014 | -0.06(-0.38%) |
May 01, 2017 | 16.22 | 16.28 | 15.90 | 15.99 | 13,633,424 | -0.31(-1.90%) |
Apr 28, 2017 | 16.31 | 16.39 | 16.25 | 16.30 | 7,524,077 | -0.07(-0.43%) |
Apr 27, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 9,604,252 | -0.20(-1.21%) |
Apr 26, 2017 | 16.57 | 16.60 | 16.40 | 16.57 | 9,667,800 | -0.11(-0.66%) |
Apr 25, 2017 | 16.74 | 16.80 | 16.62 | 16.68 | 8,457,961 | -0.30(-1.77%) |
Apr 24, 2017 | 16.84 | 16.99 | 16.79 | 16.98 | 6,883,252 | -0.04(-0.24%) |
Apr 21, 2017 | 16.97 | 17.02 | 16.86 | 17.02 | 10,720,592 | -0.04(-0.23%) |
Apr 20, 2017 | 17.11 | 17.19 | 16.92 | 17.06 | 10,705,892 | -0.12(-0.70%) |
Apr 19, 2017 | 17.27 | 17.29 | 17.14 | 17.18 | 7,431,135 | -0.16(-0.92%) |
Apr 18, 2017 | 17.42 | 17.44 | 17.11 | 17.34 | 11,434,006 | -0.09(-0.52%) |
Apr 17, 2017 | 17.53 | 17.58 | 17.38 | 17.43 | 5,066,057 | -0.10(-0.57%) |
Apr 13, 2017 | 17.57 | 17.59 | 17.43 | 17.53 | 8,297,375 | +0.07(+0.40%) |
Apr 12, 2017 | 17.37 | 17.47 | 17.28 | 17.46 | 6,479,180 | +0.15(+0.87%) |
Apr 11, 2017 | 17.10 | 17.35 | 17.09 | 17.31 | 7,556,069 | +0.31(+1.82%) |
Apr 10, 2017 | 16.93 | 17.03 | 16.80 | 17.00 | 5,560,339 | -0.03(-0.18%) |
Apr 07, 2017 | 17.40 | 17.42 | 16.91 | 17.03 | 10,875,982 | -0.23(-1.33%) |
Apr 06, 2017 | 17.22 | 17.31 | 17.19 | 17.26 | 3,934,648 | -0.06(-0.35%) |
Apr 05, 2017 | 17.23 | 17.34 | 17.17 | 17.32 | 5,675,893 | -0.01(-0.06%) |
Apr 04, 2017 | 17.33 | 17.39 | 17.23 | 17.33 | 4,372,133 | +0.09(+0.52%) |
Apr 03, 2017 | 17.21 | 17.30 | 17.20 | 17.24 | 4,050,383 | -0.01(-0.06%) |
Mar 31, 2017 | 17.23 | 17.30 | 17.20 | 17.25 | 4,732,311 | +0.10(+0.58%) |
Mar 30, 2017 | 17.18 | 17.33 | 17.14 | 17.15 | 5,998,973 | -0.10(-0.58%) |
Mar 29, 2017 | 17.14 | 17.28 | 17.13 | 17.25 | 4,463,999 | +0.07(+0.41%) |
Mar 28, 2017 | 17.20 | 17.27 | 17.11 | 17.18 | 7,428,327 | +0.03(+0.17%) |
Mar 27, 2017 | 17.11 | 17.17 | 17.05 | 17.15 | 9,628,233 | +0.34(+2.02%) |
Mar 24, 2017 | 16.71 | 16.84 | 16.69 | 16.81 | 5,578,051 | +0.14(+0.84%) |
Mar 23, 2017 | 16.73 | 16.75 | 16.62 | 16.67 | 3,976,919 | +0.05(+0.30%) |
Mar 22, 2017 | 16.61 | 16.66 | 16.56 | 16.62 | 3,135,708 | +0.01(+0.06%) |
Mar 21, 2017 | 16.60 | 16.68 | 16.57 | 16.61 | 5,531,193 | +0.10(+0.62%) |
Mar 20, 2017 | 16.49 | 16.53 | 16.44 | 16.51 | 2,600,410 | +0.04(+0.22%) |
Mar 17, 2017 | 16.41 | 16.50 | 16.40 | 16.47 | 3,079,646 | +0.07(+0.43%) |
Mar 16, 2017 | 16.43 | 16.57 | 16.34 | 16.40 | 5,720,659 | -0.03(-0.18%) |
Mar 15, 2017 | 16.03 | 16.45 | 15.97 | 16.43 | 9,715,449 | +0.44(+2.75%) |
Mar 14, 2017 | 16.05 | 16.12 | 15.97 | 15.99 | 4,760,147 | -0.08(-0.50%) |
Mar 13, 2017 | 16.08 | 16.13 | 16.06 | 16.07 | 4,252,908 | -0.08(-0.50%) |
Mar 10, 2017 | 16.07 | 16.16 | 16.00 | 16.15 | 6,809,216 | +0.09(+0.56%) |
Mar 09, 2017 | 16.32 | 16.34 | 16.04 | 16.06 | 8,470,000 | -0.26(-1.59%) |
Mar 08, 2017 | 16.41 | 16.44 | 16.31 | 16.32 | 6,855,700 | -0.23(-1.39%) |
Mar 07, 2017 | 16.63 | 16.69 | 16.55 | 16.55 | 6,594,986 | -0.28(-1.66%) |
Mar 06, 2017 | 16.93 | 16.93 | 16.77 | 16.83 | 5,616,928 | -0.15(-0.88%) |
Mar 03, 2017 | 16.81 | 17.04 | 16.73 | 16.98 | 8,780,338 | +0.18(+1.07%) |
Mar 02, 2017 | 17.34 | 17.40 | 16.75 | 16.80 | 15,846,675 | -0.64(-3.67%) |