Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.78 | 15.81 | 15.22 | 15.76 | 1,651,814 | -0.06(-0.38%) |
May 30, 2017 | 15.74 | 15.93 | 15.50 | 15.82 | 1,145,427 | +0.04(+0.28%) |
May 26, 2017 | 15.98 | 15.98 | 15.66 | 15.78 | 1,054,858 | -0.20(-1.25%) |
May 25, 2017 | 16.36 | 16.51 | 15.91 | 15.98 | 1,820,793 | -0.33(-2.03%) |
May 24, 2017 | 16.61 | 16.88 | 16.22 | 16.31 | 2,120,075 | -0.28(-1.68%) |
May 23, 2017 | 16.06 | 16.75 | 15.96 | 16.59 | 1,974,457 | +0.53(+3.31%) |
May 22, 2017 | 16.12 | 16.21 | 15.92 | 16.06 | 2,619,345 | +0.14(+0.88%) |
May 19, 2017 | 15.52 | 16.11 | 15.47 | 15.92 | 2,007,023 | +0.54(+3.51%) |
May 18, 2017 | 15.15 | 15.51 | 14.94 | 15.38 | 1,752,682 | +0.11(+0.74%) |
May 17, 2017 | 15.83 | 15.80 | 15.25 | 15.26 | 1,674,559 | -0.57(-3.58%) |
May 16, 2017 | 15.86 | 15.95 | 15.59 | 15.83 | 1,403,830 | +0.07(+0.44%) |
May 15, 2017 | 15.61 | 15.82 | 15.45 | 15.76 | 1,742,210 | +0.43(+2.78%) |
May 12, 2017 | 15.47 | 15.58 | 15.18 | 15.33 | 1,405,930 | -0.20(-1.29%) |
May 11, 2017 | 15.91 | 15.99 | 15.52 | 15.53 | 1,457,522 | -0.34(-2.14%) |
May 10, 2017 | 15.86 | 15.99 | 15.59 | 15.87 | 1,712,789 | +0.12(+0.77%) |
May 09, 2017 | 15.92 | 16.07 | 15.67 | 15.75 | 948,935 | -0.13(-0.82%) |
May 08, 2017 | 15.87 | 16.00 | 15.68 | 15.88 | 1,142,934 | -0.10(-0.60%) |
May 05, 2017 | 16.13 | 16.26 | 15.79 | 15.98 | 1,225,345 | -0.02(-0.11%) |
May 04, 2017 | 15.66 | 16.13 | 15.65 | 15.99 | 1,887,301 | +0.17(+1.10%) |
May 03, 2017 | 16.21 | 16.26 | 15.74 | 15.82 | 1,835,008 | -0.53(-3.25%) |
May 02, 2017 | 16.31 | 16.55 | 16.18 | 16.35 | 1,348,555 | -0.05(-0.32%) |
May 01, 2017 | 16.32 | 16.50 | 16.12 | 16.40 | 1,353,534 | +0.17(+1.07%) |
Apr 28, 2017 | 16.48 | 16.59 | 16.20 | 16.23 | 1,373,019 | -0.10(-0.59%) |
Apr 27, 2017 | 16.61 | 16.66 | 16.22 | 16.33 | 2,188,233 | -0.34(-2.04%) |
Apr 26, 2017 | 16.13 | 16.83 | 16.12 | 16.67 | 2,215,335 | +0.12(+0.74%) |
Apr 25, 2017 | 16.74 | 16.89 | 16.46 | 16.54 | 2,221,673 | -0.01(-0.05%) |
Apr 24, 2017 | 16.42 | 16.63 | 16.20 | 16.55 | 3,624,121 | +0.48(+2.98%) |
Apr 21, 2017 | 15.92 | 16.15 | 15.82 | 16.07 | 2,340,706 | +0.17(+1.04%) |
Apr 20, 2017 | 15.36 | 16.02 | 15.36 | 15.91 | 3,484,598 | +0.82(+5.42%) |
Apr 19, 2017 | 15.55 | 15.62 | 15.09 | 15.09 | 1,964,019 | -0.37(-2.37%) |
Apr 18, 2017 | 15.26 | 15.70 | 15.13 | 15.45 | 1,468,707 | -0.05(-0.34%) |
Apr 17, 2017 | 15.59 | 15.69 | 15.31 | 15.51 | 3,976,287 | +0.12(+0.79%) |
Apr 13, 2017 | 15.72 | 15.88 | 15.30 | 15.39 | 2,754,924 | -0.37(-2.38%) |
Apr 12, 2017 | 16.16 | 16.17 | 15.72 | 15.76 | 1,752,600 | -0.64(-3.88%) |
Apr 11, 2017 | 16.10 | 16.43 | 15.83 | 16.40 | 1,427,962 | +0.35(+2.17%) |
Apr 10, 2017 | 16.21 | 16.29 | 15.93 | 16.05 | 1,374,138 | -0.12(-0.75%) |
Apr 07, 2017 | 15.88 | 16.40 | 15.80 | 16.17 | 2,415,357 | +0.21(+1.31%) |
Apr 06, 2017 | 15.92 | 16.16 | 15.65 | 15.96 | 2,270,397 | +0.08(+0.49%) |
Apr 05, 2017 | 16.79 | 16.86 | 15.86 | 15.88 | 2,185,540 | -0.71(-4.30%) |
Apr 04, 2017 | 16.56 | 16.73 | 16.46 | 16.60 | 1,435,837 | +0.00(+0.00%) |
Apr 03, 2017 | 16.70 | 16.87 | 16.24 | 16.60 | 1,854,674 | +0.04(+0.26%) |
Mar 31, 2017 | 16.48 | 16.70 | 16.18 | 16.55 | 2,459,179 | +0.02(+0.10%) |
Mar 30, 2017 | 16.40 | 16.63 | 16.40 | 16.53 | 2,692,014 | +0.17(+1.06%) |
Mar 29, 2017 | 16.36 | 16.41 | 16.17 | 16.36 | 2,410,530 | -0.03(-0.16%) |
Mar 28, 2017 | 15.85 | 16.46 | 15.78 | 16.39 | 4,947,484 | +0.91(+5.87%) |
Mar 27, 2017 | 15.31 | 15.51 | 15.06 | 15.48 | 3,297,069 | -0.18(-1.16%) |
Mar 24, 2017 | 16.20 | 16.35 | 15.60 | 15.66 | 3,600,779 | -0.69(-4.23%) |
Mar 23, 2017 | 17.07 | 17.66 | 16.31 | 16.35 | 6,327,771 | +0.52(+3.28%) |
Mar 22, 2017 | 15.70 | 15.98 | 15.63 | 15.83 | 5,384,634 | +0.13(+0.83%) |
Mar 21, 2017 | 16.34 | 16.35 | 15.63 | 15.70 | 4,435,722 | -0.55(-3.41%) |
Mar 20, 2017 | 16.49 | 16.49 | 16.20 | 16.26 | 2,907,553 | -0.23(-1.42%) |
Mar 17, 2017 | 16.97 | 17.10 | 16.46 | 16.49 | 4,907,965 | -0.35(-2.06%) |
Mar 16, 2017 | 17.24 | 17.36 | 16.81 | 16.84 | 1,802,540 | -0.09(-0.51%) |
Mar 15, 2017 | 16.58 | 17.01 | 16.40 | 16.92 | 1,966,735 | +0.57(+3.49%) |
Mar 14, 2017 | 16.27 | 16.47 | 16.09 | 16.35 | 1,698,736 | -0.11(-0.68%) |
Mar 13, 2017 | 16.33 | 16.52 | 16.15 | 16.47 | 2,771,312 | +0.38(+2.37%) |
Mar 10, 2017 | 16.09 | 16.24 | 15.80 | 16.08 | 2,051,715 | +0.17(+1.09%) |
Mar 09, 2017 | 16.27 | 16.44 | 15.85 | 15.91 | 2,377,996 | -0.43(-2.65%) |
Mar 08, 2017 | 16.62 | 16.70 | 16.30 | 16.34 | 2,911,505 | -0.25(-1.51%) |
Mar 07, 2017 | 17.22 | 17.38 | 16.53 | 16.60 | 2,391,755 | -0.70(-4.05%) |
Mar 06, 2017 | 17.11 | 17.35 | 16.97 | 17.30 | 1,833,119 | -0.09(-0.50%) |
Mar 03, 2017 | 17.52 | 17.62 | 17.23 | 17.38 | 3,094,346 | -0.03(-0.15%) |
Mar 02, 2017 | 18.39 | 18.46 | 17.37 | 17.41 | 3,529,105 | -1.34(-7.15%) |