Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.62 | 16.70 | 15.90 | 16.28 | 374,678 | -0.34(-2.03%) |
May 30, 2017 | 16.54 | 16.79 | 16.41 | 16.62 | 248,175 | -0.04(-0.25%) |
May 26, 2017 | 16.96 | 16.99 | 16.58 | 16.66 | 194,748 | -0.25(-1.50%) |
May 25, 2017 | 16.79 | 17.25 | 16.67 | 16.91 | 462,574 | +0.17(+1.01%) |
May 24, 2017 | 17.04 | 17.29 | 16.54 | 16.75 | 661,076 | -0.30(-1.73%) |
May 23, 2017 | 16.41 | 17.14 | 16.28 | 17.04 | 561,544 | +0.72(+4.39%) |
May 22, 2017 | 16.37 | 16.54 | 16.16 | 16.32 | 325,478 | +0.17(+1.04%) |
May 19, 2017 | 16.11 | 16.41 | 16.07 | 16.16 | 620,895 | +0.21(+1.32%) |
May 18, 2017 | 15.94 | 16.24 | 15.90 | 15.94 | 466,857 | -0.21(-1.31%) |
May 17, 2017 | 16.24 | 16.32 | 16.11 | 16.16 | 421,435 | -0.25(-1.54%) |
May 16, 2017 | 16.49 | 16.58 | 16.32 | 16.41 | 361,877 | +0.00(+0.00%) |
May 15, 2017 | 16.58 | 16.66 | 16.32 | 16.41 | 275,745 | +0.08(+0.52%) |
May 12, 2017 | 16.32 | 16.49 | 16.24 | 16.32 | 475,745 | +0.00(+0.00%) |
May 11, 2017 | 16.45 | 16.70 | 16.07 | 16.32 | 538,451 | -0.17(-1.02%) |
May 10, 2017 | 16.16 | 16.58 | 16.03 | 16.49 | 585,037 | +0.34(+2.09%) |
May 09, 2017 | 15.99 | 16.24 | 15.94 | 16.16 | 704,349 | +0.21(+1.32%) |
May 08, 2017 | 15.69 | 15.99 | 15.65 | 15.94 | 370,603 | +0.13(+0.80%) |
May 05, 2017 | 15.73 | 15.90 | 15.52 | 15.82 | 289,837 | +0.34(+2.18%) |
May 04, 2017 | 15.44 | 15.56 | 15.02 | 15.48 | 361,785 | +0.03(+0.21%) |
May 03, 2017 | 15.74 | 15.74 | 15.41 | 15.45 | 538,381 | -0.42(-2.63%) |
May 02, 2017 | 15.91 | 16.12 | 15.74 | 15.87 | 352,066 | +0.00(+0.00%) |
May 01, 2017 | 15.91 | 16.08 | 15.70 | 15.87 | 352,687 | +0.08(+0.53%) |
Apr 28, 2017 | 15.82 | 15.99 | 15.66 | 15.78 | 627,300 | +0.08(+0.53%) |
Apr 27, 2017 | 15.99 | 16.05 | 15.49 | 15.70 | 476,101 | -0.33(-2.08%) |
Apr 26, 2017 | 15.57 | 16.12 | 15.53 | 16.03 | 609,205 | +0.25(+1.59%) |
Apr 25, 2017 | 16.16 | 16.41 | 15.76 | 15.78 | 609,617 | -0.21(-1.31%) |
Apr 24, 2017 | 15.95 | 16.24 | 15.78 | 15.99 | 495,317 | +0.33(+2.13%) |
Apr 21, 2017 | 15.53 | 15.78 | 15.28 | 15.66 | 503,155 | +0.08(+0.54%) |
Apr 20, 2017 | 14.95 | 15.72 | 14.82 | 15.57 | 941,104 | +0.84(+5.67%) |
Apr 19, 2017 | 15.32 | 15.78 | 14.61 | 14.74 | 834,733 | -0.46(-3.02%) |
Apr 18, 2017 | 15.07 | 15.51 | 14.91 | 15.20 | 656,842 | -0.04(-0.27%) |
Apr 17, 2017 | 15.24 | 15.62 | 14.99 | 15.24 | 698,473 | +0.17(+1.11%) |
Apr 13, 2017 | 15.74 | 15.78 | 15.03 | 15.07 | 959,993 | -0.63(-3.99%) |
Apr 12, 2017 | 16.62 | 16.74 | 15.62 | 15.70 | 681,588 | -1.09(-6.47%) |
Apr 11, 2017 | 16.49 | 17.08 | 16.16 | 16.78 | 715,867 | +0.46(+2.81%) |
Apr 10, 2017 | 17.04 | 17.12 | 16.16 | 16.33 | 785,412 | -0.67(-3.93%) |
Apr 07, 2017 | 16.62 | 17.12 | 16.41 | 16.99 | 815,025 | +0.21(+1.24%) |
Apr 06, 2017 | 16.70 | 17.24 | 16.49 | 16.78 | 837,105 | -0.21(-1.23%) |
Apr 05, 2017 | 17.79 | 18.08 | 16.78 | 16.99 | 497,847 | -0.54(-3.10%) |
Apr 04, 2017 | 17.08 | 17.66 | 17.08 | 17.54 | 393,838 | +0.46(+2.69%) |
Apr 03, 2017 | 17.24 | 17.41 | 16.70 | 17.08 | 391,978 | -0.17(-0.97%) |
Mar 31, 2017 | 16.99 | 17.29 | 16.58 | 17.24 | 705,755 | +0.29(+1.72%) |
Mar 30, 2017 | 16.91 | 17.08 | 16.83 | 16.95 | 372,666 | -0.04(-0.25%) |
Mar 29, 2017 | 17.24 | 17.37 | 16.83 | 16.99 | 380,051 | -0.33(-1.93%) |
Mar 28, 2017 | 17.08 | 17.45 | 16.74 | 17.33 | 346,921 | +0.29(+1.72%) |
Mar 27, 2017 | 16.41 | 17.04 | 16.08 | 17.04 | 663,020 | +0.54(+3.29%) |
Mar 24, 2017 | 17.12 | 17.45 | 16.49 | 16.49 | 477,893 | -0.63(-3.66%) |
Mar 23, 2017 | 17.33 | 17.52 | 16.87 | 17.12 | 323,665 | -0.13(-0.73%) |
Mar 22, 2017 | 17.24 | 17.66 | 16.87 | 17.24 | 520,184 | +0.33(+1.98%) |
Mar 21, 2017 | 18.16 | 18.25 | 16.87 | 16.91 | 738,085 | -1.25(-6.90%) |
Mar 20, 2017 | 18.33 | 18.33 | 17.95 | 18.16 | 269,599 | -0.13(-0.69%) |
Mar 17, 2017 | 18.33 | 18.75 | 18.29 | 18.29 | 619,410 | +0.00(+0.00%) |
Mar 16, 2017 | 19.33 | 19.33 | 18.25 | 18.29 | 508,603 | -0.75(-3.95%) |
Mar 15, 2017 | 17.95 | 19.29 | 17.95 | 19.04 | 861,713 | +1.42(+8.06%) |
Mar 14, 2017 | 17.70 | 17.91 | 17.45 | 17.62 | 356,403 | -0.33(-1.86%) |
Mar 13, 2017 | 17.62 | 18.00 | 17.49 | 17.95 | 508,564 | +0.54(+3.12%) |
Mar 10, 2017 | 17.58 | 17.58 | 17.04 | 17.41 | 364,238 | +0.08(+0.48%) |
Mar 09, 2017 | 17.79 | 17.95 | 17.20 | 17.33 | 591,111 | -0.50(-2.81%) |
Mar 08, 2017 | 18.58 | 18.66 | 17.79 | 17.83 | 519,849 | -0.63(-3.39%) |
Mar 07, 2017 | 19.21 | 19.37 | 18.46 | 18.46 | 393,576 | -0.75(-3.91%) |
Mar 06, 2017 | 19.58 | 19.67 | 19.12 | 19.21 | 550,656 | -0.54(-2.75%) |
Mar 03, 2017 | 19.96 | 20.17 | 19.42 | 19.75 | 646,320 | -0.04(-0.21%) |
Mar 02, 2017 | 20.50 | 20.58 | 19.46 | 19.79 | 521,943 | -0.84(-4.05%) |