Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.05 | 17.41 | 16.95 | 17.07 | 1,842,443 | +0.00(+0.00%) |
May 30, 2017 | 16.90 | 17.84 | 16.76 | 17.07 | 700,970 | +0.10(+0.59%) |
May 26, 2017 | 15.67 | 17.36 | 15.66 | 16.97 | 1,459,361 | +1.50(+9.70%) |
May 25, 2017 | 15.50 | 15.71 | 15.37 | 15.47 | 273,126 | -0.03(-0.19%) |
May 24, 2017 | 15.57 | 15.75 | 15.41 | 15.50 | 250,268 | -0.06(-0.39%) |
May 23, 2017 | 15.59 | 15.69 | 15.37 | 15.56 | 175,010 | +0.02(+0.13%) |
May 22, 2017 | 15.48 | 15.71 | 15.39 | 15.54 | 160,602 | +0.09(+0.58%) |
May 19, 2017 | 15.58 | 15.98 | 15.31 | 15.45 | 194,453 | -0.10(-0.64%) |
May 18, 2017 | 15.27 | 15.63 | 15.12 | 15.55 | 220,842 | +0.22(+1.44%) |
May 17, 2017 | 15.62 | 15.83 | 15.31 | 15.33 | 217,957 | -0.46(-2.91%) |
May 16, 2017 | 15.80 | 15.99 | 15.72 | 15.79 | 317,673 | -0.01(-0.06%) |
May 15, 2017 | 16.13 | 16.33 | 15.76 | 15.80 | 351,884 | -0.42(-2.59%) |
May 12, 2017 | 15.86 | 16.48 | 15.76 | 16.22 | 388,562 | +0.35(+2.21%) |
May 11, 2017 | 15.08 | 15.93 | 15.04 | 15.87 | 504,684 | +0.76(+5.03%) |
May 10, 2017 | 14.76 | 15.13 | 14.71 | 15.11 | 328,842 | +0.38(+2.58%) |
May 09, 2017 | 14.04 | 14.98 | 13.15 | 14.73 | 537,095 | -0.21(-1.41%) |
May 08, 2017 | 14.95 | 15.18 | 14.80 | 14.94 | 310,975 | -0.06(-0.40%) |
May 05, 2017 | 15.20 | 15.22 | 14.80 | 15.00 | 195,106 | -0.14(-0.92%) |
May 04, 2017 | 14.96 | 15.15 | 14.80 | 15.14 | 127,177 | +0.22(+1.47%) |
May 03, 2017 | 15.30 | 15.32 | 14.67 | 14.92 | 269,779 | -0.43(-2.80%) |
May 02, 2017 | 15.25 | 15.61 | 15.12 | 15.35 | 237,049 | +0.14(+0.92%) |
May 01, 2017 | 15.12 | 15.36 | 14.98 | 15.21 | 169,221 | +0.11(+0.73%) |
Apr 28, 2017 | 15.20 | 15.30 | 15.01 | 15.10 | 154,615 | -0.06(-0.40%) |
Apr 27, 2017 | 15.32 | 15.47 | 15.11 | 15.16 | 164,986 | -0.16(-1.04%) |
Apr 26, 2017 | 15.04 | 15.37 | 14.94 | 15.32 | 263,401 | +0.32(+2.13%) |
Apr 25, 2017 | 14.99 | 15.19 | 14.90 | 15.00 | 172,027 | +0.13(+0.87%) |
Apr 24, 2017 | 14.89 | 15.06 | 14.70 | 14.87 | 509,874 | +0.13(+0.88%) |
Apr 21, 2017 | 14.66 | 14.75 | 14.41 | 14.74 | 236,495 | +0.09(+0.61%) |
Apr 20, 2017 | 14.56 | 14.77 | 14.45 | 14.65 | 213,446 | +0.14(+0.96%) |
Apr 19, 2017 | 14.50 | 14.92 | 14.48 | 14.51 | 154,474 | -0.03(-0.21%) |
Apr 18, 2017 | 14.75 | 14.75 | 14.27 | 14.54 | 209,411 | -0.34(-2.28%) |
Apr 17, 2017 | 14.82 | 14.97 | 14.66 | 14.88 | 167,843 | +0.08(+0.54%) |
Apr 13, 2017 | 14.70 | 14.95 | 14.55 | 14.80 | 237,141 | +0.04(+0.27%) |
Apr 12, 2017 | 14.63 | 14.83 | 14.45 | 14.76 | 175,273 | +0.10(+0.68%) |
Apr 11, 2017 | 14.57 | 14.85 | 14.52 | 14.66 | 200,035 | +0.10(+0.69%) |
Apr 10, 2017 | 14.67 | 14.90 | 14.35 | 14.56 | 220,012 | -0.05(-0.38%) |
Apr 07, 2017 | 14.33 | 14.67 | 14.13 | 14.62 | 387,166 | +0.25(+1.70%) |
Apr 06, 2017 | 14.25 | 14.52 | 14.06 | 14.37 | 261,618 | +0.17(+1.20%) |
Apr 05, 2017 | 14.32 | 14.45 | 14.01 | 14.20 | 372,354 | -0.10(-0.70%) |
Apr 04, 2017 | 14.10 | 14.42 | 14.07 | 14.30 | 289,629 | +0.13(+0.92%) |
Apr 03, 2017 | 14.53 | 14.57 | 14.11 | 14.17 | 296,461 | -0.33(-2.28%) |
Mar 31, 2017 | 14.75 | 14.82 | 14.31 | 14.50 | 383,264 | -0.23(-1.56%) |
Mar 30, 2017 | 14.71 | 14.89 | 14.58 | 14.73 | 561,670 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.81 | 14.49 | 14.69 | 440,943 | +0.06(+0.41%) |
Mar 28, 2017 | 14.18 | 14.81 | 14.04 | 14.63 | 368,187 | +0.36(+2.52%) |
Mar 27, 2017 | 13.59 | 14.32 | 13.55 | 14.27 | 334,259 | +0.51(+3.71%) |
Mar 24, 2017 | 13.71 | 13.98 | 13.54 | 13.76 | 234,135 | +0.05(+0.36%) |
Mar 23, 2017 | 13.60 | 14.00 | 13.42 | 13.71 | 244,292 | +0.11(+0.81%) |
Mar 22, 2017 | 13.58 | 13.83 | 13.37 | 13.60 | 247,951 | +0.09(+0.67%) |
Mar 21, 2017 | 14.31 | 14.32 | 13.51 | 13.51 | 349,764 | -0.76(-5.33%) |
Mar 20, 2017 | 13.70 | 14.33 | 13.67 | 14.27 | 277,668 | +0.52(+3.78%) |
Mar 17, 2017 | 13.31 | 13.94 | 13.24 | 13.75 | 924,173 | +0.40(+3.00%) |
Mar 16, 2017 | 13.42 | 13.64 | 13.12 | 13.35 | 529,975 | -0.08(-0.60%) |
Mar 15, 2017 | 12.20 | 13.51 | 12.10 | 13.43 | 1,008,040 | +1.23(+10.08%) |
Mar 14, 2017 | 13.96 | 13.96 | 12.05 | 12.20 | 1,640,734 | -2.54(-17.23%) |
Mar 13, 2017 | 14.56 | 14.87 | 14.36 | 14.74 | 285,323 | +0.12(+0.82%) |
Mar 10, 2017 | 14.72 | 14.97 | 14.46 | 14.62 | 175,588 | -0.02(-0.14%) |
Mar 09, 2017 | 14.86 | 15.04 | 14.60 | 14.64 | 270,534 | -0.19(-1.28%) |
Mar 08, 2017 | 15.06 | 15.20 | 14.73 | 14.83 | 280,600 | -0.14(-0.94%) |
Mar 07, 2017 | 14.77 | 15.12 | 14.65 | 14.97 | 239,501 | +0.11(+0.71%) |
Mar 06, 2017 | 15.04 | 15.13 | 14.82 | 14.87 | 280,074 | -0.16(-1.10%) |
Mar 03, 2017 | 15.54 | 14.99 | 15.03 | 316,208 | -0.11(-0.73%) | |
Mar 02, 2017 | 15.50 | 15.82 | 15.13 | 15.14 | 349,696 | -0.39(-2.51%) |