Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.83 | 15.83 | 15.52 | 15.61 | 156,518 | -0.27(-1.69%) |
May 30, 2017 | 15.88 | 15.92 | 15.70 | 15.88 | 104,940 | -0.09(-0.56%) |
May 26, 2017 | 15.88 | 16.05 | 15.79 | 15.97 | 228,262 | +0.09(+0.56%) |
May 25, 2017 | 16.10 | 16.32 | 15.79 | 15.88 | 356,506 | -0.13(-0.84%) |
May 24, 2017 | 16.01 | 16.28 | 15.92 | 16.01 | 204,028 | +0.09(+0.56%) |
May 23, 2017 | 16.32 | 16.32 | 15.74 | 15.92 | 483,174 | -0.40(-2.47%) |
May 22, 2017 | 16.37 | 16.42 | 16.23 | 16.32 | 88,866 | +0.00(+0.00%) |
May 19, 2017 | 15.65 | 16.41 | 15.65 | 16.32 | 174,071 | +0.67(+4.29%) |
May 18, 2017 | 15.70 | 15.79 | 15.52 | 15.65 | 179,449 | -0.09(-0.57%) |
May 17, 2017 | 16.23 | 16.23 | 15.72 | 15.74 | 192,848 | -0.54(-3.30%) |
May 16, 2017 | 16.50 | 16.64 | 16.28 | 16.28 | 159,890 | -0.09(-0.55%) |
May 15, 2017 | 16.28 | 16.50 | 16.28 | 16.37 | 99,537 | +0.13(+0.83%) |
May 12, 2017 | 16.46 | 16.46 | 16.14 | 16.23 | 215,801 | -0.36(-2.16%) |
May 11, 2017 | 16.50 | 16.68 | 16.30 | 16.59 | 125,529 | +0.00(+0.00%) |
May 10, 2017 | 16.46 | 16.73 | 16.37 | 16.59 | 123,291 | +0.13(+0.81%) |
May 09, 2017 | 16.68 | 16.73 | 16.37 | 16.46 | 399,825 | -0.27(-1.60%) |
May 08, 2017 | 16.99 | 16.99 | 16.55 | 16.73 | 192,064 | -0.31(-1.84%) |
May 05, 2017 | 16.77 | 17.17 | 16.77 | 17.04 | 164,453 | +0.22(+1.33%) |
May 04, 2017 | 16.99 | 17.04 | 16.64 | 16.82 | 275,005 | -0.13(-0.79%) |
May 03, 2017 | 17.04 | 17.31 | 16.90 | 16.95 | 178,929 | -0.13(-0.79%) |
May 02, 2017 | 17.80 | 17.84 | 17.04 | 17.08 | 379,877 | -0.72(-4.02%) |
May 01, 2017 | 18.07 | 18.16 | 17.80 | 17.80 | 186,906 | -0.36(-1.97%) |
Apr 28, 2017 | 18.20 | 18.20 | 18.07 | 18.16 | 206,640 | -0.09(-0.49%) |
Apr 27, 2017 | 17.89 | 18.34 | 17.58 | 18.25 | 195,279 | +0.31(+1.75%) |
Apr 26, 2017 | 17.66 | 18.07 | 17.40 | 17.93 | 262,704 | +0.09(+0.50%) |
Apr 25, 2017 | 18.11 | 18.34 | 17.53 | 17.84 | 412,934 | -0.22(-1.24%) |
Apr 24, 2017 | 17.98 | 18.29 | 17.80 | 18.07 | 194,421 | +0.27(+1.51%) |
Apr 21, 2017 | 17.80 | 18.51 | 17.71 | 17.80 | 457,917 | +0.00(+0.00%) |
Apr 20, 2017 | 17.40 | 17.82 | 17.26 | 17.80 | 289,206 | +0.63(+3.65%) |
Apr 19, 2017 | 17.49 | 17.53 | 17.13 | 17.17 | 154,311 | -0.13(-0.78%) |
Apr 18, 2017 | 17.40 | 17.49 | 17.22 | 17.31 | 78,446 | -0.13(-0.77%) |
Apr 17, 2017 | 17.31 | 17.53 | 17.22 | 17.44 | 89,707 | +0.18(+1.04%) |
Apr 13, 2017 | 17.49 | 17.53 | 17.13 | 17.26 | 232,860 | -0.22(-1.28%) |
Apr 12, 2017 | 18.11 | 18.16 | 17.49 | 17.49 | 143,512 | -0.63(-3.46%) |
Apr 11, 2017 | 18.02 | 18.25 | 17.75 | 18.11 | 128,396 | +0.09(+0.50%) |
Apr 10, 2017 | 17.89 | 18.20 | 17.80 | 18.02 | 161,871 | +0.18(+1.00%) |
Apr 07, 2017 | 17.75 | 18.07 | 17.75 | 17.84 | 163,312 | +0.04(+0.25%) |
Apr 06, 2017 | 18.02 | 18.02 | 17.62 | 17.80 | 333,886 | -0.22(-1.24%) |
Apr 05, 2017 | 18.34 | 18.47 | 17.91 | 18.02 | 360,049 | -0.09(-0.49%) |
Apr 04, 2017 | 18.43 | 18.60 | 18.07 | 18.11 | 299,377 | -0.31(-1.70%) |
Apr 03, 2017 | 18.34 | 18.65 | 18.20 | 18.43 | 464,348 | +0.09(+0.49%) |
Mar 31, 2017 | 18.16 | 18.60 | 17.93 | 18.34 | 503,977 | +0.18(+0.99%) |
Mar 30, 2017 | 17.84 | 18.43 | 17.66 | 18.16 | 398,379 | +0.36(+2.01%) |
Mar 29, 2017 | 17.71 | 17.93 | 17.49 | 17.80 | 172,778 | +0.09(+0.50%) |
Mar 28, 2017 | 17.13 | 17.84 | 17.13 | 17.71 | 249,767 | +0.49(+2.86%) |
Mar 27, 2017 | 16.86 | 17.44 | 16.54 | 17.22 | 368,272 | +0.22(+1.32%) |
Mar 24, 2017 | 16.95 | 17.35 | 16.95 | 16.99 | 686,389 | +0.04(+0.26%) |
Mar 23, 2017 | 17.13 | 17.24 | 16.77 | 16.95 | 2,778,360 | -1.92(-10.19%) |
Mar 22, 2017 | 18.83 | 18.96 | 18.69 | 18.87 | 53,938 | +0.04(+0.24%) |
Mar 21, 2017 | 19.27 | 19.45 | 18.74 | 18.83 | 90,722 | -0.36(-1.86%) |
Mar 20, 2017 | 18.87 | 19.32 | 18.69 | 19.19 | 58,072 | +0.36(+1.90%) |
Mar 17, 2017 | 19.05 | 19.23 | 18.78 | 18.83 | 143,158 | -0.18(-0.94%) |
Mar 16, 2017 | 19.68 | 19.68 | 19.01 | 19.01 | 59,458 | -0.63(-3.19%) |
Mar 15, 2017 | 19.32 | 19.86 | 19.25 | 19.63 | 265,599 | +0.36(+1.86%) |
Mar 14, 2017 | 18.92 | 19.27 | 18.74 | 19.27 | 120,228 | +0.27(+1.41%) |
Mar 13, 2017 | 18.65 | 19.14 | 18.65 | 19.01 | 116,132 | +0.36(+1.92%) |
Mar 10, 2017 | 18.60 | 18.78 | 18.51 | 18.65 | 68,308 | +0.09(+0.48%) |
Mar 09, 2017 | 18.25 | 18.65 | 18.21 | 18.56 | 79,524 | +0.18(+0.97%) |
Mar 08, 2017 | 18.69 | 18.76 | 18.38 | 18.38 | 110,900 | -0.18(-0.96%) |
Mar 07, 2017 | 18.25 | 18.65 | 18.16 | 18.56 | 108,823 | +0.27(+1.47%) |
Mar 06, 2017 | 18.87 | 18.87 | 18.16 | 18.29 | 175,002 | -0.76(-3.99%) |
Mar 03, 2017 | 18.96 | 19.19 | 18.92 | 19.05 | 161,090 | +0.04(+0.24%) |
Mar 02, 2017 | 18.96 | 19.16 | 18.92 | 19.01 | 164,298 | +0.04(+0.24%) |