Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.76 | 16.83 | 16.47 | 16.80 | 2,531,433 | +0.10(+0.58%) |
May 30, 2017 | 16.90 | 17.01 | 16.70 | 16.70 | 3,290,930 | -0.25(-1.46%) |
May 26, 2017 | 16.79 | 17.07 | 16.77 | 16.95 | 1,667,408 | +0.14(+0.84%) |
May 25, 2017 | 16.82 | 16.96 | 16.74 | 16.81 | 1,756,502 | +0.04(+0.26%) |
May 24, 2017 | 16.60 | 16.78 | 16.56 | 16.76 | 1,103,345 | +0.14(+0.85%) |
May 23, 2017 | 16.41 | 16.69 | 16.35 | 16.62 | 3,007,236 | +0.16(+0.97%) |
May 22, 2017 | 16.70 | 16.80 | 16.44 | 16.46 | 3,249,821 | -0.20(-1.22%) |
May 19, 2017 | 16.63 | 16.85 | 16.53 | 16.66 | 2,998,721 | +0.12(+0.70%) |
May 18, 2017 | 16.52 | 16.61 | 16.21 | 16.55 | 3,798,366 | +0.04(+0.27%) |
May 17, 2017 | 17.31 | 17.36 | 16.51 | 16.51 | 3,489,881 | -1.04(-5.90%) |
May 16, 2017 | 17.39 | 17.65 | 17.34 | 17.54 | 3,211,735 | +0.00(+0.00%) |
May 15, 2017 | 17.54 | 17.71 | 17.51 | 17.54 | 1,522,591 | +0.02(+0.10%) |
May 12, 2017 | 17.51 | 17.56 | 17.32 | 17.52 | 1,767,078 | +0.00(+0.00%) |
May 11, 2017 | 17.74 | 17.83 | 17.51 | 17.52 | 1,956,432 | -0.25(-1.39%) |
May 10, 2017 | 17.83 | 17.88 | 17.67 | 17.77 | 1,096,703 | -0.11(-0.64%) |
May 09, 2017 | 17.70 | 17.95 | 17.65 | 17.89 | 1,791,624 | +0.19(+1.05%) |
May 08, 2017 | 17.72 | 17.77 | 17.62 | 17.70 | 1,482,820 | -0.05(-0.30%) |
May 05, 2017 | 17.68 | 17.75 | 17.58 | 17.75 | 1,589,320 | +0.09(+0.50%) |
May 04, 2017 | 17.67 | 17.91 | 17.51 | 17.67 | 1,570,581 | +0.00(+0.00%) |
May 03, 2017 | 17.57 | 17.77 | 17.36 | 17.67 | 2,994,416 | +0.05(+0.30%) |
May 02, 2017 | 18.15 | 18.24 | 17.59 | 17.61 | 3,151,049 | -0.57(-3.12%) |
May 01, 2017 | 18.37 | 18.38 | 18.11 | 18.18 | 1,631,681 | -0.10(-0.53%) |
Apr 28, 2017 | 18.47 | 18.48 | 18.25 | 18.28 | 1,509,031 | -0.13(-0.72%) |
Apr 27, 2017 | 18.21 | 18.48 | 18.21 | 18.41 | 1,946,014 | +0.18(+0.97%) |
Apr 26, 2017 | 18.27 | 18.48 | 18.22 | 18.23 | 2,042,507 | -0.05(-0.29%) |
Apr 25, 2017 | 18.27 | 18.41 | 18.22 | 18.28 | 2,501,117 | +0.17(+0.93%) |
Apr 24, 2017 | 17.89 | 18.15 | 17.80 | 18.12 | 3,494,793 | +0.42(+2.35%) |
Apr 21, 2017 | 18.73 | 18.81 | 17.68 | 17.70 | 3,872,738 | -0.65(-3.57%) |
Apr 20, 2017 | 18.14 | 18.37 | 18.11 | 18.36 | 2,594,203 | +0.35(+1.92%) |
Apr 19, 2017 | 17.83 | 18.05 | 17.83 | 18.01 | 1,843,604 | +0.20(+1.14%) |
Apr 18, 2017 | 17.87 | 17.92 | 17.69 | 17.81 | 2,253,134 | -0.10(-0.54%) |
Apr 17, 2017 | 17.71 | 17.93 | 17.67 | 17.90 | 1,396,505 | +0.25(+1.40%) |
Apr 13, 2017 | 17.76 | 17.91 | 17.64 | 17.66 | 1,391,397 | -0.19(-1.04%) |
Apr 12, 2017 | 18.00 | 18.11 | 17.82 | 17.84 | 1,466,672 | -0.16(-0.88%) |
Apr 11, 2017 | 17.81 | 18.00 | 17.68 | 18.00 | 1,499,291 | +0.15(+0.84%) |
Apr 10, 2017 | 17.79 | 18.03 | 17.72 | 17.85 | 1,633,834 | +0.12(+0.70%) |
Apr 07, 2017 | 17.74 | 17.90 | 17.66 | 17.73 | 2,168,368 | -0.10(-0.55%) |
Apr 06, 2017 | 17.77 | 17.89 | 17.62 | 17.82 | 2,033,342 | +0.07(+0.40%) |
Apr 05, 2017 | 18.06 | 18.28 | 17.73 | 17.75 | 2,618,124 | -0.23(-1.28%) |
Apr 04, 2017 | 18.26 | 18.32 | 17.94 | 17.98 | 2,607,735 | -0.31(-1.69%) |
Apr 03, 2017 | 18.85 | 18.94 | 18.21 | 18.29 | 1,656,154 | -0.50(-2.67%) |
Mar 31, 2017 | 18.79 | 18.90 | 18.69 | 18.79 | 1,624,244 | -0.05(-0.28%) |
Mar 30, 2017 | 18.55 | 18.85 | 18.53 | 18.85 | 1,524,927 | +0.28(+1.52%) |
Mar 29, 2017 | 18.54 | 18.73 | 18.51 | 18.57 | 1,592,233 | -0.04(-0.24%) |
Mar 28, 2017 | 18.45 | 18.68 | 18.35 | 18.61 | 3,050,025 | +0.15(+0.81%) |
Mar 27, 2017 | 18.32 | 18.49 | 18.02 | 18.46 | 2,087,610 | -0.02(-0.10%) |
Mar 24, 2017 | 18.53 | 18.72 | 18.37 | 18.48 | 2,464,633 | +0.01(+0.05%) |
Mar 23, 2017 | 18.61 | 18.64 | 18.41 | 18.47 | 2,475,869 | -0.08(-0.43%) |
Mar 22, 2017 | 18.64 | 18.68 | 18.39 | 18.55 | 2,893,985 | -0.10(-0.52%) |
Mar 21, 2017 | 19.32 | 19.35 | 18.59 | 18.64 | 2,328,913 | -0.57(-2.98%) |
Mar 20, 2017 | 19.29 | 19.35 | 19.16 | 19.22 | 1,077,122 | -0.07(-0.37%) |
Mar 17, 2017 | 19.47 | 19.49 | 19.23 | 19.29 | 2,431,347 | -0.16(-0.82%) |
Mar 16, 2017 | 19.43 | 19.48 | 19.29 | 19.45 | 1,329,881 | +0.02(+0.09%) |
Mar 15, 2017 | 19.30 | 19.47 | 19.21 | 19.43 | 2,417,644 | +0.20(+1.05%) |
Mar 14, 2017 | 19.15 | 19.28 | 19.03 | 19.23 | 1,779,419 | +0.04(+0.18%) |
Mar 13, 2017 | 17.63 | 19.21 | 17.63 | 19.19 | 2,233,498 | +0.23(+1.21%) |
Mar 10, 2017 | 18.88 | 19.08 | 18.82 | 18.96 | 1,848,358 | +0.20(+1.08%) |
Mar 09, 2017 | 18.87 | 18.90 | 18.68 | 18.76 | 1,411,916 | -0.07(-0.37%) |
Mar 08, 2017 | 18.72 | 18.92 | 18.61 | 18.83 | 1,718,005 | +0.16(+0.85%) |
Mar 07, 2017 | 18.59 | 18.71 | 18.51 | 18.67 | 1,936,346 | +0.05(+0.28%) |
Mar 06, 2017 | 18.91 | 18.91 | 18.54 | 18.62 | 1,481,350 | -0.40(-2.09%) |
Mar 03, 2017 | 18.85 | 19.01 | 18.64 | 19.01 | 2,426,484 | +0.15(+0.79%) |
Mar 02, 2017 | 18.95 | 19.03 | 18.75 | 18.86 | 2,488,295 | -0.08(-0.42%) |