Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.68 | 15.77 | 15.10 | 15.71 | 411,117 | +0.08(+0.53%) |
May 30, 2017 | 15.60 | 15.86 | 15.47 | 15.62 | 597,876 | -0.09(-0.59%) |
May 26, 2017 | 15.51 | 15.74 | 15.40 | 15.72 | 372,387 | +0.14(+0.90%) |
May 25, 2017 | 15.74 | 16.00 | 15.38 | 15.58 | 536,627 | -0.09(-0.55%) |
May 24, 2017 | 15.26 | 15.77 | 14.96 | 15.66 | 379,597 | +0.36(+2.34%) |
May 23, 2017 | 15.25 | 15.74 | 14.90 | 15.30 | 528,456 | +0.12(+0.82%) |
May 22, 2017 | 15.28 | 15.28 | 14.86 | 15.18 | 305,040 | +0.38(+2.58%) |
May 19, 2017 | 14.33 | 14.97 | 14.23 | 14.80 | 431,507 | +0.51(+3.60%) |
May 18, 2017 | 14.44 | 14.52 | 14.02 | 14.28 | 571,415 | -0.24(-1.66%) |
May 17, 2017 | 15.58 | 15.79 | 14.44 | 14.52 | 487,822 | -1.32(-8.35%) |
May 16, 2017 | 16.00 | 16.00 | 15.73 | 15.85 | 175,250 | -0.13(-0.83%) |
May 15, 2017 | 15.92 | 16.18 | 15.85 | 15.98 | 178,216 | +0.16(+1.03%) |
May 12, 2017 | 16.43 | 16.43 | 15.76 | 15.82 | 382,747 | -0.77(-4.65%) |
May 11, 2017 | 16.91 | 16.94 | 16.41 | 16.59 | 242,185 | -0.33(-1.93%) |
May 10, 2017 | 16.67 | 16.96 | 16.56 | 16.91 | 435,277 | +0.26(+1.59%) |
May 09, 2017 | 16.60 | 16.78 | 16.43 | 16.65 | 253,774 | +0.14(+0.85%) |
May 08, 2017 | 16.29 | 16.52 | 16.04 | 16.51 | 262,882 | +0.28(+1.73%) |
May 05, 2017 | 16.26 | 16.39 | 16.11 | 16.23 | 287,505 | +0.04(+0.24%) |
May 04, 2017 | 16.18 | 16.28 | 15.86 | 16.19 | 335,057 | -0.02(-0.10%) |
May 03, 2017 | 16.18 | 16.34 | 15.97 | 16.21 | 351,384 | -0.11(-0.67%) |
May 02, 2017 | 16.25 | 16.39 | 16.13 | 16.32 | 232,055 | +0.06(+0.38%) |
May 01, 2017 | 16.47 | 16.54 | 15.85 | 16.25 | 373,942 | -0.19(-1.18%) |
Apr 28, 2017 | 16.31 | 16.95 | 16.13 | 16.45 | 625,500 | +0.30(+1.88%) |
Apr 27, 2017 | 17.90 | 18.64 | 15.78 | 16.14 | 1,497,263 | -2.29(-12.42%) |
Apr 26, 2017 | 18.04 | 18.72 | 18.04 | 18.43 | 398,559 | +0.24(+1.33%) |
Apr 25, 2017 | 18.45 | 18.63 | 18.01 | 18.19 | 461,505 | -0.07(-0.38%) |
Apr 24, 2017 | 18.28 | 18.46 | 17.93 | 18.26 | 291,290 | +0.46(+2.58%) |
Apr 21, 2017 | 18.23 | 18.30 | 17.67 | 17.80 | 306,287 | -0.41(-2.27%) |
Apr 20, 2017 | 18.28 | 18.31 | 17.67 | 18.22 | 516,528 | -0.04(-0.21%) |
Apr 19, 2017 | 18.11 | 18.50 | 18.08 | 18.25 | 307,814 | +0.26(+1.47%) |
Apr 18, 2017 | 17.87 | 18.12 | 17.65 | 17.99 | 372,834 | -0.19(-1.03%) |
Apr 17, 2017 | 18.11 | 18.47 | 17.75 | 18.18 | 272,850 | +0.17(+0.95%) |
Apr 13, 2017 | 18.38 | 18.55 | 17.93 | 18.01 | 207,526 | -0.43(-2.32%) |
Apr 12, 2017 | 19.26 | 19.26 | 18.36 | 18.43 | 251,155 | -0.97(-4.98%) |
Apr 11, 2017 | 18.96 | 19.42 | 18.78 | 19.40 | 146,004 | +0.33(+1.72%) |
Apr 10, 2017 | 18.85 | 19.30 | 18.85 | 19.07 | 187,461 | +0.15(+0.78%) |
Apr 07, 2017 | 19.12 | 19.41 | 18.56 | 18.92 | 542,935 | -0.22(-1.14%) |
Apr 06, 2017 | 18.43 | 19.28 | 18.43 | 19.14 | 323,955 | +0.76(+4.15%) |
Apr 05, 2017 | 18.96 | 19.56 | 18.18 | 18.38 | 385,261 | -0.39(-2.07%) |
Apr 04, 2017 | 18.62 | 18.80 | 18.55 | 18.77 | 199,245 | +0.10(+0.54%) |
Apr 03, 2017 | 19.17 | 19.27 | 18.47 | 18.67 | 233,856 | -0.43(-2.24%) |
Mar 31, 2017 | 18.72 | 19.24 | 18.69 | 19.10 | 264,511 | +0.18(+0.95%) |
Mar 30, 2017 | 18.62 | 19.03 | 18.55 | 18.92 | 185,110 | +0.28(+1.50%) |
Mar 29, 2017 | 18.71 | 18.95 | 18.53 | 18.64 | 270,858 | -0.18(-0.95%) |
Mar 28, 2017 | 18.37 | 18.92 | 18.20 | 18.82 | 331,829 | +0.44(+2.42%) |
Mar 27, 2017 | 18.09 | 18.47 | 17.69 | 18.37 | 264,096 | -0.12(-0.67%) |
Mar 24, 2017 | 19.02 | 19.10 | 18.36 | 18.50 | 157,202 | -0.45(-2.38%) |
Mar 23, 2017 | 18.75 | 19.17 | 18.54 | 18.95 | 171,412 | +0.20(+1.08%) |
Mar 22, 2017 | 18.87 | 19.29 | 18.56 | 18.75 | 655,559 | -0.27(-1.43%) |
Mar 21, 2017 | 19.81 | 19.92 | 18.98 | 19.02 | 468,119 | -0.72(-3.67%) |
Mar 20, 2017 | 19.79 | 19.98 | 19.20 | 19.74 | 242,358 | -0.05(-0.28%) |
Mar 17, 2017 | 19.27 | 19.91 | 19.27 | 19.80 | 545,832 | +0.62(+3.21%) |
Mar 16, 2017 | 19.47 | 19.50 | 19.05 | 19.18 | 220,603 | -0.26(-1.36%) |
Mar 15, 2017 | 18.78 | 19.61 | 18.71 | 19.45 | 412,022 | +0.80(+4.30%) |
Mar 14, 2017 | 19.24 | 19.41 | 18.56 | 18.64 | 362,815 | -0.61(-3.16%) |
Mar 13, 2017 | 19.05 | 19.31 | 19.04 | 19.25 | 377,628 | +0.22(+1.15%) |
Mar 10, 2017 | 19.11 | 19.63 | 18.83 | 19.03 | 473,030 | +0.02(+0.08%) |
Mar 09, 2017 | 19.77 | 19.96 | 18.85 | 19.02 | 437,810 | -0.90(-4.53%) |
Mar 08, 2017 | 20.00 | 20.28 | 19.89 | 19.92 | 508,290 | +0.01(+0.04%) |
Mar 07, 2017 | 20.05 | 20.55 | 19.85 | 19.91 | 271,132 | -0.23(-1.16%) |
Mar 06, 2017 | 20.05 | 20.34 | 19.74 | 20.15 | 292,184 | -0.18(-0.88%) |
Mar 03, 2017 | 20.69 | 21.08 | 19.88 | 20.33 | 310,849 | -0.51(-2.43%) |
Mar 02, 2017 | 21.28 | 21.39 | 20.81 | 20.83 | 403,974 | -0.56(-2.62%) |