Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.76 | 15.85 | 15.17 | 15.79 | 409,025 | +0.08(+0.53%) |
May 30, 2017 | 15.68 | 15.94 | 15.55 | 15.70 | 594,833 | -0.09(-0.59%) |
May 26, 2017 | 15.58 | 15.82 | 15.48 | 15.80 | 370,492 | +0.14(+0.90%) |
May 25, 2017 | 15.82 | 16.09 | 15.46 | 15.66 | 533,895 | -0.09(-0.55%) |
May 24, 2017 | 15.33 | 15.85 | 15.04 | 15.74 | 377,665 | +0.36(+2.34%) |
May 23, 2017 | 15.33 | 15.82 | 14.97 | 15.38 | 525,767 | +0.13(+0.82%) |
May 22, 2017 | 15.35 | 15.35 | 14.94 | 15.26 | 303,488 | +0.38(+2.58%) |
May 19, 2017 | 14.40 | 15.05 | 14.30 | 14.87 | 429,311 | +0.52(+3.60%) |
May 18, 2017 | 14.51 | 14.60 | 14.09 | 14.36 | 568,507 | -0.24(-1.66%) |
May 17, 2017 | 15.66 | 15.87 | 14.51 | 14.60 | 485,339 | -1.33(-8.35%) |
May 16, 2017 | 16.09 | 16.09 | 15.81 | 15.93 | 174,358 | -0.13(-0.83%) |
May 15, 2017 | 16.00 | 16.26 | 15.93 | 16.06 | 177,309 | +0.16(+1.03%) |
May 12, 2017 | 16.52 | 16.52 | 15.84 | 15.90 | 380,799 | -0.77(-4.65%) |
May 11, 2017 | 17.00 | 17.02 | 16.49 | 16.67 | 240,952 | -0.33(-1.93%) |
May 10, 2017 | 16.75 | 17.05 | 16.64 | 17.00 | 433,062 | +0.27(+1.59%) |
May 09, 2017 | 16.68 | 16.87 | 16.52 | 16.74 | 252,482 | +0.14(+0.85%) |
May 08, 2017 | 16.38 | 16.60 | 16.12 | 16.59 | 261,544 | +0.28(+1.73%) |
May 05, 2017 | 16.34 | 16.48 | 16.19 | 16.31 | 286,042 | +0.04(+0.24%) |
May 04, 2017 | 16.27 | 16.36 | 15.94 | 16.27 | 333,351 | -0.02(-0.10%) |
May 03, 2017 | 16.27 | 16.43 | 16.05 | 16.29 | 349,595 | -0.11(-0.67%) |
May 02, 2017 | 16.33 | 16.48 | 16.21 | 16.40 | 230,874 | +0.06(+0.38%) |
May 01, 2017 | 16.56 | 16.63 | 15.93 | 16.34 | 372,039 | -0.20(-1.18%) |
Apr 28, 2017 | 16.39 | 17.04 | 16.21 | 16.53 | 622,316 | +0.31(+1.88%) |
Apr 27, 2017 | 18.00 | 18.73 | 15.86 | 16.23 | 1,489,642 | -2.30(-12.42%) |
Apr 26, 2017 | 18.13 | 18.82 | 18.13 | 18.53 | 396,531 | +0.24(+1.33%) |
Apr 25, 2017 | 18.54 | 18.72 | 18.11 | 18.29 | 459,156 | -0.07(-0.38%) |
Apr 24, 2017 | 18.37 | 18.56 | 18.02 | 18.36 | 289,808 | +0.46(+2.58%) |
Apr 21, 2017 | 18.32 | 18.40 | 17.76 | 17.89 | 304,728 | -0.41(-2.27%) |
Apr 20, 2017 | 18.37 | 18.40 | 17.76 | 18.31 | 513,899 | -0.04(-0.21%) |
Apr 19, 2017 | 18.20 | 18.59 | 18.18 | 18.35 | 306,247 | +0.27(+1.47%) |
Apr 18, 2017 | 17.96 | 18.21 | 17.74 | 18.08 | 370,937 | -0.19(-1.03%) |
Apr 17, 2017 | 18.20 | 18.57 | 17.84 | 18.27 | 271,461 | +0.17(+0.95%) |
Apr 13, 2017 | 18.47 | 18.65 | 18.02 | 18.10 | 206,470 | -0.43(-2.32%) |
Apr 12, 2017 | 19.36 | 19.36 | 18.45 | 18.53 | 249,877 | -0.97(-4.98%) |
Apr 11, 2017 | 19.06 | 19.52 | 18.88 | 19.50 | 145,261 | +0.33(+1.71%) |
Apr 10, 2017 | 18.94 | 19.40 | 18.94 | 19.17 | 186,507 | +0.15(+0.78%) |
Apr 07, 2017 | 19.22 | 19.51 | 18.66 | 19.02 | 540,172 | -0.22(-1.14%) |
Apr 06, 2017 | 18.53 | 19.38 | 18.52 | 19.24 | 322,306 | +0.77(+4.15%) |
Apr 05, 2017 | 19.06 | 19.66 | 18.28 | 18.47 | 383,301 | -0.39(-2.07%) |
Apr 04, 2017 | 18.72 | 18.90 | 18.65 | 18.86 | 198,231 | +0.10(+0.54%) |
Apr 03, 2017 | 19.26 | 19.37 | 18.57 | 18.76 | 232,666 | -0.43(-2.24%) |
Mar 31, 2017 | 18.82 | 19.33 | 18.79 | 19.19 | 263,165 | +0.18(+0.95%) |
Mar 30, 2017 | 18.72 | 19.12 | 18.65 | 19.01 | 184,168 | +0.28(+1.50%) |
Mar 29, 2017 | 18.80 | 19.04 | 18.63 | 18.73 | 269,480 | -0.18(-0.95%) |
Mar 28, 2017 | 18.47 | 19.01 | 18.29 | 18.91 | 330,140 | +0.45(+2.42%) |
Mar 27, 2017 | 18.18 | 18.57 | 17.78 | 18.47 | 262,752 | -0.13(-0.67%) |
Mar 24, 2017 | 19.11 | 19.19 | 18.45 | 18.59 | 156,402 | -0.45(-2.38%) |
Mar 23, 2017 | 18.84 | 19.26 | 18.64 | 19.04 | 170,539 | +0.20(+1.08%) |
Mar 22, 2017 | 18.97 | 19.39 | 18.65 | 18.84 | 652,222 | -0.27(-1.43%) |
Mar 21, 2017 | 19.91 | 20.02 | 19.08 | 19.11 | 465,736 | -0.73(-3.67%) |
Mar 20, 2017 | 19.89 | 20.09 | 19.29 | 19.84 | 241,125 | -0.05(-0.27%) |
Mar 17, 2017 | 19.37 | 20.01 | 19.37 | 19.90 | 543,054 | +0.62(+3.21%) |
Mar 16, 2017 | 19.57 | 19.60 | 19.15 | 19.28 | 219,481 | -0.27(-1.36%) |
Mar 15, 2017 | 18.88 | 19.71 | 18.81 | 19.55 | 409,924 | +0.81(+4.30%) |
Mar 14, 2017 | 19.34 | 19.51 | 18.65 | 18.74 | 360,968 | -0.61(-3.16%) |
Mar 13, 2017 | 19.15 | 19.41 | 19.14 | 19.35 | 375,706 | +0.22(+1.15%) |
Mar 10, 2017 | 19.21 | 19.73 | 18.93 | 19.13 | 470,623 | +0.02(+0.08%) |
Mar 09, 2017 | 19.87 | 20.06 | 18.94 | 19.11 | 435,581 | -0.91(-4.53%) |
Mar 08, 2017 | 20.10 | 20.38 | 19.99 | 20.02 | 505,703 | +0.01(+0.04%) |
Mar 07, 2017 | 20.16 | 20.65 | 19.95 | 20.02 | 269,752 | -0.23(-1.16%) |
Mar 06, 2017 | 20.16 | 20.44 | 19.84 | 20.25 | 290,697 | -0.18(-0.88%) |
Mar 03, 2017 | 20.80 | 21.19 | 19.98 | 20.43 | 309,267 | -0.51(-2.43%) |
Mar 02, 2017 | 21.39 | 21.50 | 20.92 | 20.94 | 401,918 | -0.56(-2.62%) |