Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.09 | 14.37 | 13.77 | 14.35 | 5,316,894 | +0.14(+0.99%) |
May 30, 2017 | 15.02 | 15.02 | 14.21 | 14.21 | 5,607,483 | -0.99(-6.51%) |
May 26, 2017 | 15.12 | 15.31 | 15.02 | 15.20 | 2,078,972 | +0.10(+0.66%) |
May 25, 2017 | 15.46 | 15.89 | 14.87 | 15.10 | 4,457,374 | -0.37(-2.39%) |
May 24, 2017 | 15.93 | 16.06 | 15.32 | 15.47 | 3,174,886 | -0.48(-3.01%) |
May 23, 2017 | 16.14 | 16.14 | 15.90 | 15.95 | 2,930,037 | -0.07(-0.44%) |
May 22, 2017 | 16.28 | 16.32 | 15.86 | 16.02 | 2,870,770 | -0.09(-0.56%) |
May 19, 2017 | 15.96 | 16.30 | 15.83 | 16.11 | 3,667,989 | +0.33(+2.09%) |
May 18, 2017 | 15.90 | 16.10 | 15.75 | 15.78 | 3,838,401 | -0.25(-1.56%) |
May 17, 2017 | 16.21 | 16.51 | 16.01 | 16.03 | 2,158,039 | -0.38(-2.32%) |
May 16, 2017 | 17.00 | 17.03 | 16.30 | 16.41 | 2,272,545 | -0.55(-3.24%) |
May 15, 2017 | 17.04 | 17.16 | 16.90 | 16.96 | 4,010,255 | +0.25(+1.50%) |
May 12, 2017 | 16.74 | 16.99 | 16.65 | 16.71 | 2,742,104 | -0.07(-0.42%) |
May 11, 2017 | 16.53 | 17.00 | 16.40 | 16.78 | 5,115,288 | +0.32(+1.94%) |
May 10, 2017 | 16.24 | 16.70 | 16.11 | 16.46 | 5,762,722 | +0.34(+2.11%) |
May 09, 2017 | 16.94 | 16.94 | 15.81 | 16.12 | 5,335,480 | +0.33(+2.09%) |
May 08, 2017 | 15.65 | 15.95 | 15.49 | 15.79 | 3,019,187 | +0.10(+0.64%) |
May 05, 2017 | 15.14 | 15.73 | 15.05 | 15.69 | 4,579,738 | +0.65(+4.32%) |
May 04, 2017 | 15.42 | 15.43 | 14.77 | 15.04 | 4,151,323 | -0.50(-3.22%) |
May 03, 2017 | 15.58 | 15.75 | 15.38 | 15.54 | 2,814,052 | -0.08(-0.51%) |
May 02, 2017 | 15.64 | 15.98 | 15.49 | 15.62 | 2,346,824 | -0.01(-0.06%) |
May 01, 2017 | 15.86 | 15.92 | 15.55 | 15.63 | 2,688,725 | -0.25(-1.57%) |
Apr 28, 2017 | 16.40 | 16.45 | 15.83 | 15.88 | 3,546,744 | -0.28(-1.73%) |
Apr 27, 2017 | 16.49 | 16.59 | 15.95 | 16.16 | 3,915,790 | -0.44(-2.65%) |
Apr 26, 2017 | 16.64 | 17.32 | 16.55 | 16.60 | 3,728,695 | -0.11(-0.66%) |
Apr 25, 2017 | 16.78 | 16.80 | 16.44 | 16.71 | 3,232,760 | -0.04(-0.24%) |
Apr 24, 2017 | 16.74 | 16.99 | 16.52 | 16.75 | 4,345,507 | +0.16(+0.96%) |
Apr 21, 2017 | 16.20 | 16.67 | 16.11 | 16.59 | 4,583,735 | +0.37(+2.28%) |
Apr 20, 2017 | 15.70 | 16.46 | 15.56 | 16.22 | 4,127,091 | +0.56(+3.58%) |
Apr 19, 2017 | 15.68 | 16.19 | 15.40 | 15.66 | 8,772,542 | +0.22(+1.42%) |
Apr 18, 2017 | 15.56 | 15.73 | 15.31 | 15.44 | 3,872,329 | -0.26(-1.66%) |
Apr 17, 2017 | 15.86 | 15.91 | 15.55 | 15.70 | 2,775,460 | -0.15(-0.95%) |
Apr 13, 2017 | 16.64 | 16.70 | 15.78 | 15.85 | 7,053,685 | -0.79(-4.75%) |
Apr 12, 2017 | 17.16 | 17.18 | 16.54 | 16.64 | 4,073,796 | -0.59(-3.42%) |
Apr 11, 2017 | 17.42 | 17.42 | 17.07 | 17.23 | 1,979,891 | -0.20(-1.15%) |
Apr 10, 2017 | 17.31 | 17.55 | 17.24 | 17.43 | 1,606,762 | +0.17(+0.98%) |
Apr 07, 2017 | 17.39 | 17.50 | 17.12 | 17.26 | 2,324,430 | -0.13(-0.75%) |
Apr 06, 2017 | 17.12 | 17.49 | 17.01 | 17.39 | 2,063,171 | +0.40(+2.35%) |
Apr 05, 2017 | 17.76 | 17.82 | 16.96 | 16.99 | 3,431,791 | -0.53(-3.03%) |
Apr 04, 2017 | 17.37 | 17.62 | 17.02 | 17.52 | 6,257,020 | +0.28(+1.62%) |
Apr 03, 2017 | 17.15 | 17.37 | 16.79 | 17.24 | 4,603,234 | +0.05(+0.29%) |
Mar 31, 2017 | 16.83 | 17.27 | 16.82 | 17.19 | 3,538,761 | +0.30(+1.78%) |
Mar 30, 2017 | 17.28 | 17.38 | 16.84 | 16.89 | 3,702,950 | -0.28(-1.63%) |
Mar 29, 2017 | 16.58 | 17.32 | 16.55 | 17.17 | 4,875,485 | +0.67(+4.06%) |
Mar 28, 2017 | 16.37 | 16.84 | 16.05 | 16.50 | 4,666,238 | -0.05(-0.30%) |
Mar 27, 2017 | 16.04 | 16.58 | 15.97 | 16.55 | 3,558,698 | +0.32(+1.97%) |
Mar 24, 2017 | 16.01 | 16.38 | 15.94 | 16.23 | 2,706,760 | +0.34(+2.14%) |
Mar 23, 2017 | 15.93 | 16.19 | 15.66 | 15.89 | 4,928,663 | -0.21(-1.30%) |
Mar 22, 2017 | 16.27 | 16.57 | 15.95 | 16.10 | 2,504,191 | -0.33(-2.01%) |
Mar 21, 2017 | 16.57 | 16.79 | 16.25 | 16.43 | 3,174,840 | -0.08(-0.48%) |
Mar 20, 2017 | 16.41 | 16.55 | 16.19 | 16.51 | 1,902,679 | -0.08(-0.48%) |
Mar 17, 2017 | 16.81 | 16.87 | 16.50 | 16.59 | 4,832,095 | -0.22(-1.31%) |
Mar 16, 2017 | 17.05 | 17.16 | 16.80 | 16.81 | 2,981,673 | -0.24(-1.41%) |
Mar 15, 2017 | 16.76 | 17.16 | 16.58 | 17.05 | 3,855,024 | +0.43(+2.59%) |
Mar 14, 2017 | 16.34 | 16.68 | 16.05 | 16.62 | 4,503,150 | +0.07(+0.42%) |
Mar 13, 2017 | 16.83 | 17.07 | 16.42 | 16.55 | 5,969,333 | -0.28(-1.66%) |
Mar 10, 2017 | 17.19 | 17.34 | 16.67 | 16.83 | 4,823,604 | -0.24(-1.41%) |
Mar 09, 2017 | 16.85 | 17.26 | 16.57 | 17.07 | 5,635,147 | +0.21(+1.22%) |
Mar 08, 2017 | 17.14 | 17.50 | 16.79 | 16.86 | 2,803,000 | -0.25(-1.43%) |
Mar 07, 2017 | 17.51 | 17.52 | 16.98 | 17.11 | 3,371,891 | -0.34(-1.95%) |
Mar 06, 2017 | 17.39 | 17.59 | 17.26 | 17.45 | 3,570,471 | +0.26(+1.51%) |
Mar 03, 2017 | 17.45 | 17.66 | 17.09 | 17.19 | 2,406,887 | -0.23(-1.32%) |
Mar 02, 2017 | 17.58 | 17.68 | 17.40 | 17.42 | 2,104,143 | -0.28(-1.58%) |