Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.68 | 16.69 | 16.42 | 16.59 | 9,802,508 | -0.03(-0.17%) |
May 30, 2017 | 16.58 | 16.66 | 16.54 | 16.61 | 5,343,322 | -0.04(-0.24%) |
May 26, 2017 | 16.61 | 16.69 | 16.60 | 16.65 | 5,008,120 | +0.01(+0.05%) |
May 25, 2017 | 16.53 | 16.73 | 16.50 | 16.65 | 9,937,007 | +0.23(+1.41%) |
May 24, 2017 | 16.38 | 16.45 | 16.29 | 16.41 | 8,259,692 | +0.09(+0.57%) |
May 23, 2017 | 16.30 | 16.36 | 16.21 | 16.32 | 6,674,861 | +0.10(+0.63%) |
May 22, 2017 | 16.08 | 16.25 | 16.07 | 16.22 | 6,670,105 | +0.26(+1.60%) |
May 19, 2017 | 15.78 | 16.12 | 15.77 | 15.96 | 11,439,404 | +0.30(+1.95%) |
May 18, 2017 | 15.46 | 15.86 | 15.41 | 15.66 | 12,972,843 | +0.16(+1.03%) |
May 17, 2017 | 15.95 | 16.06 | 15.47 | 15.50 | 20,868,998 | -0.86(-5.26%) |
May 16, 2017 | 16.48 | 16.48 | 16.27 | 16.36 | 8,564,408 | -0.04(-0.22%) |
May 15, 2017 | 16.23 | 16.43 | 16.23 | 16.40 | 9,841,680 | +0.24(+1.48%) |
May 12, 2017 | 16.17 | 16.19 | 16.08 | 16.16 | 6,724,248 | -0.08(-0.50%) |
May 11, 2017 | 16.22 | 16.26 | 15.97 | 16.24 | 11,021,798 | -0.09(-0.55%) |
May 10, 2017 | 16.22 | 16.33 | 16.18 | 16.33 | 6,122,342 | +0.07(+0.46%) |
May 09, 2017 | 16.35 | 16.39 | 16.16 | 16.25 | 8,211,316 | -0.04(-0.27%) |
May 08, 2017 | 16.30 | 16.34 | 16.19 | 16.29 | 7,417,182 | -0.01(-0.06%) |
May 05, 2017 | 16.19 | 16.30 | 16.10 | 16.30 | 10,436,622 | +0.20(+1.26%) |
May 04, 2017 | 16.13 | 16.14 | 15.92 | 16.10 | 10,498,625 | +0.03(+0.19%) |
May 03, 2017 | 16.02 | 16.11 | 15.90 | 16.07 | 10,272,944 | -0.05(-0.32%) |
May 02, 2017 | 16.14 | 16.16 | 16.03 | 16.12 | 8,328,246 | +0.03(+0.17%) |
May 01, 2017 | 16.09 | 16.20 | 16.01 | 16.10 | 7,938,548 | +0.10(+0.63%) |
Apr 28, 2017 | 16.15 | 16.15 | 15.95 | 15.99 | 7,456,984 | -0.10(-0.61%) |
Apr 27, 2017 | 16.13 | 16.16 | 15.96 | 16.09 | 8,094,281 | +0.04(+0.24%) |
Apr 26, 2017 | 16.07 | 16.28 | 16.04 | 16.05 | 10,449,823 | -0.02(-0.14%) |
Apr 25, 2017 | 15.95 | 16.16 | 15.93 | 16.08 | 11,835,234 | +0.28(+1.75%) |
Apr 24, 2017 | 15.82 | 15.86 | 15.70 | 15.80 | 11,587,364 | +0.49(+3.18%) |
Apr 21, 2017 | 15.43 | 15.45 | 15.22 | 15.31 | 9,129,943 | -0.13(-0.84%) |
Apr 20, 2017 | 15.22 | 15.55 | 15.16 | 15.44 | 12,005,648 | +0.35(+2.33%) |
Apr 19, 2017 | 15.31 | 15.39 | 15.04 | 15.09 | 9,138,981 | -0.08(-0.51%) |
Apr 18, 2017 | 15.15 | 15.29 | 15.02 | 15.17 | 9,014,062 | -0.15(-0.95%) |
Apr 17, 2017 | 15.04 | 15.32 | 14.99 | 15.32 | 6,972,026 | +0.38(+2.53%) |
Apr 13, 2017 | 15.15 | 15.31 | 14.93 | 14.94 | 12,562,146 | -0.29(-1.91%) |
Apr 12, 2017 | 15.36 | 15.40 | 15.17 | 15.23 | 8,582,619 | -0.19(-1.26%) |
Apr 11, 2017 | 15.39 | 15.45 | 15.09 | 15.42 | 12,576,587 | -0.06(-0.36%) |
Apr 10, 2017 | 15.49 | 15.66 | 15.37 | 15.48 | 10,241,643 | +0.02(+0.16%) |
Apr 07, 2017 | 15.46 | 15.61 | 15.35 | 15.45 | 8,380,237 | -0.05(-0.29%) |
Apr 06, 2017 | 15.42 | 15.62 | 15.31 | 15.50 | 7,802,531 | +0.13(+0.82%) |
Apr 05, 2017 | 15.67 | 15.89 | 15.34 | 15.37 | 16,858,092 | -0.16(-1.01%) |
Apr 04, 2017 | 15.42 | 15.54 | 15.34 | 15.53 | 6,972,871 | +0.03(+0.17%) |
Apr 03, 2017 | 15.59 | 15.63 | 15.21 | 15.50 | 12,506,052 | -0.06(-0.39%) |
Mar 31, 2017 | 15.60 | 15.73 | 15.56 | 15.56 | 8,033,684 | -0.11(-0.70%) |
Mar 30, 2017 | 15.53 | 15.73 | 15.49 | 15.67 | 8,101,640 | +0.12(+0.78%) |
Mar 29, 2017 | 15.43 | 15.59 | 15.38 | 15.55 | 7,577,097 | +0.07(+0.46%) |
Mar 28, 2017 | 15.10 | 15.60 | 15.08 | 15.48 | 10,580,979 | +0.32(+2.08%) |
Mar 27, 2017 | 14.83 | 15.23 | 14.78 | 15.16 | 10,193,187 | -0.06(-0.36%) |
Mar 24, 2017 | 15.32 | 15.45 | 15.05 | 15.22 | 10,897,002 | -0.03(-0.20%) |
Mar 23, 2017 | 15.25 | 15.51 | 15.17 | 15.25 | 9,616,320 | -0.05(-0.34%) |
Mar 22, 2017 | 15.20 | 15.37 | 15.06 | 15.30 | 10,408,751 | +0.09(+0.61%) |
Mar 21, 2017 | 15.95 | 15.98 | 15.17 | 15.21 | 19,038,030 | -0.59(-3.73%) |
Mar 20, 2017 | 15.86 | 15.92 | 15.72 | 15.80 | 6,580,798 | -0.06(-0.36%) |
Mar 17, 2017 | 16.02 | 16.05 | 15.86 | 15.86 | 7,104,114 | -0.11(-0.66%) |
Mar 16, 2017 | 16.07 | 16.09 | 15.87 | 15.96 | 9,349,486 | -0.06(-0.39%) |
Mar 15, 2017 | 15.77 | 16.14 | 15.72 | 16.03 | 9,804,457 | +0.37(+2.37%) |
Mar 14, 2017 | 15.70 | 15.71 | 15.50 | 15.65 | 11,101,203 | -0.16(-1.02%) |
Mar 13, 2017 | 15.79 | 15.83 | 15.71 | 15.82 | 5,499,523 | +0.02(+0.15%) |
Mar 10, 2017 | 15.86 | 15.87 | 15.59 | 15.79 | 10,697,082 | +0.15(+0.98%) |
Mar 09, 2017 | 15.60 | 15.71 | 15.42 | 15.64 | 9,064,134 | +0.06(+0.35%) |
Mar 08, 2017 | 15.74 | 15.79 | 15.55 | 15.58 | 8,581,965 | -0.10(-0.65%) |
Mar 07, 2017 | 15.74 | 15.83 | 15.63 | 15.69 | 7,675,830 | -0.14(-0.89%) |
Mar 06, 2017 | 15.76 | 15.90 | 15.68 | 15.83 | 8,403,895 | -0.14(-0.87%) |
Mar 03, 2017 | 15.92 | 16.00 | 15.82 | 15.97 | 8,722,115 | +0.01(+0.09%) |
Mar 02, 2017 | 16.20 | 16.20 | 15.92 | 15.95 | 10,103,522 | -0.28(-1.70%) |