Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.08 | 14.33 | 13.90 | 13.97 | 2,524,238 | -0.07(-0.50%) |
May 30, 2017 | 14.31 | 14.53 | 14.00 | 14.04 | 3,170,702 | -0.30(-2.09%) |
May 26, 2017 | 14.31 | 14.53 | 14.18 | 14.34 | 2,827,445 | -0.02(-0.16%) |
May 25, 2017 | 15.43 | 15.58 | 13.58 | 14.37 | 7,826,066 | -2.16(-13.10%) |
May 24, 2017 | 16.29 | 16.56 | 16.22 | 16.53 | 1,714,305 | +0.29(+1.79%) |
May 23, 2017 | 16.78 | 16.78 | 16.15 | 16.24 | 1,278,565 | -0.43(-2.60%) |
May 22, 2017 | 16.55 | 16.75 | 16.48 | 16.67 | 977,962 | +0.14(+0.86%) |
May 19, 2017 | 16.29 | 16.64 | 16.29 | 16.53 | 907,201 | +0.24(+1.50%) |
May 18, 2017 | 16.17 | 16.37 | 16.05 | 16.29 | 963,405 | -0.02(-0.10%) |
May 17, 2017 | 16.81 | 16.88 | 16.26 | 16.30 | 1,238,769 | -0.66(-3.90%) |
May 16, 2017 | 16.83 | 17.14 | 16.83 | 16.96 | 1,415,786 | +0.17(+1.03%) |
May 15, 2017 | 16.81 | 16.89 | 16.71 | 16.79 | 1,437,072 | +0.10(+0.61%) |
May 12, 2017 | 17.00 | 17.09 | 16.67 | 16.69 | 1,042,432 | -0.30(-1.76%) |
May 11, 2017 | 17.11 | 17.15 | 16.90 | 16.99 | 1,746,268 | -0.12(-0.69%) |
May 10, 2017 | 16.98 | 17.19 | 16.93 | 17.11 | 2,197,628 | +0.15(+0.88%) |
May 09, 2017 | 17.08 | 17.18 | 16.89 | 16.96 | 1,488,605 | -0.06(-0.37%) |
May 08, 2017 | 17.37 | 17.38 | 16.90 | 17.02 | 1,081,833 | -0.33(-1.91%) |
May 05, 2017 | 16.89 | 17.37 | 16.88 | 17.35 | 1,050,265 | +0.56(+3.33%) |
May 04, 2017 | 17.02 | 17.07 | 16.69 | 16.79 | 1,408,913 | -0.21(-1.25%) |
May 03, 2017 | 17.18 | 17.24 | 16.92 | 17.00 | 1,385,065 | -0.14(-0.83%) |
May 02, 2017 | 17.51 | 17.71 | 17.09 | 17.14 | 1,443,050 | -0.36(-2.07%) |
May 01, 2017 | 17.51 | 17.74 | 17.37 | 17.51 | 1,165,518 | +0.03(+0.18%) |
Apr 28, 2017 | 17.80 | 17.85 | 17.43 | 17.48 | 813,622 | -0.33(-1.86%) |
Apr 27, 2017 | 17.42 | 17.87 | 17.40 | 17.81 | 1,942,959 | +0.42(+2.40%) |
Apr 26, 2017 | 17.26 | 17.51 | 17.20 | 17.39 | 1,507,645 | +0.23(+1.33%) |
Apr 25, 2017 | 17.54 | 17.63 | 17.09 | 17.16 | 1,773,822 | -0.32(-1.85%) |
Apr 24, 2017 | 17.77 | 17.83 | 17.48 | 17.48 | 1,791,405 | -0.10(-0.58%) |
Apr 21, 2017 | 17.45 | 17.66 | 17.31 | 17.59 | 1,369,404 | +0.17(+0.95%) |
Apr 20, 2017 | 17.22 | 17.50 | 17.22 | 17.42 | 1,540,407 | +0.20(+1.19%) |
Apr 19, 2017 | 17.58 | 17.62 | 17.18 | 17.22 | 2,036,626 | -0.28(-1.58%) |
Apr 18, 2017 | 16.97 | 17.56 | 16.85 | 17.49 | 5,131,843 | +0.73(+4.37%) |
Apr 17, 2017 | 17.26 | 17.35 | 16.72 | 16.76 | 3,648,133 | -0.43(-2.52%) |
Apr 13, 2017 | 18.14 | 18.21 | 17.18 | 17.19 | 2,885,757 | -1.05(-5.74%) |
Apr 12, 2017 | 18.53 | 18.53 | 18.24 | 18.24 | 595,108 | -0.31(-1.70%) |
Apr 11, 2017 | 18.63 | 18.67 | 18.46 | 18.55 | 478,674 | -0.05(-0.25%) |
Apr 10, 2017 | 18.49 | 18.67 | 18.41 | 18.60 | 522,486 | +0.25(+1.37%) |
Apr 07, 2017 | 18.74 | 18.75 | 18.35 | 18.35 | 856,919 | -0.42(-2.22%) |
Apr 06, 2017 | 18.51 | 18.78 | 18.51 | 18.77 | 711,722 | +0.31(+1.66%) |
Apr 05, 2017 | 18.46 | 18.88 | 18.38 | 18.46 | 844,936 | +0.00(+0.00%) |
Apr 04, 2017 | 18.48 | 18.49 | 18.20 | 18.46 | 918,556 | -0.06(-0.30%) |
Apr 03, 2017 | 18.66 | 18.80 | 18.50 | 18.51 | 636,521 | -0.14(-0.76%) |
Mar 31, 2017 | 18.53 | 18.73 | 18.46 | 18.66 | 1,108,908 | +0.10(+0.55%) |
Mar 30, 2017 | 18.62 | 18.77 | 18.37 | 18.55 | 861,991 | -0.05(-0.25%) |
Mar 29, 2017 | 18.58 | 18.83 | 18.51 | 18.60 | 567,337 | +0.04(+0.21%) |
Mar 28, 2017 | 18.30 | 18.61 | 18.27 | 18.56 | 585,785 | +0.34(+1.86%) |
Mar 27, 2017 | 18.23 | 18.32 | 18.12 | 18.22 | 747,342 | -0.13(-0.69%) |
Mar 24, 2017 | 18.24 | 18.49 | 18.11 | 18.35 | 1,005,747 | -0.09(-0.47%) |
Mar 23, 2017 | 18.48 | 18.59 | 18.35 | 18.44 | 657,109 | -0.02(-0.13%) |
Mar 22, 2017 | 18.62 | 18.80 | 18.26 | 18.46 | 864,124 | -0.19(-1.01%) |
Mar 21, 2017 | 18.87 | 19.03 | 18.63 | 18.65 | 1,199,755 | -0.22(-1.17%) |
Mar 20, 2017 | 19.28 | 19.34 | 18.78 | 18.87 | 1,038,892 | -0.41(-2.15%) |
Mar 17, 2017 | 18.89 | 19.43 | 18.89 | 19.28 | 1,224,091 | +0.44(+2.36%) |
Mar 16, 2017 | 18.80 | 19.10 | 18.69 | 18.84 | 863,937 | +0.09(+0.50%) |
Mar 15, 2017 | 18.56 | 18.89 | 18.53 | 18.74 | 1,024,872 | +0.28(+1.52%) |
Mar 14, 2017 | 18.42 | 18.50 | 18.27 | 18.46 | 1,565,435 | -0.01(-0.04%) |
Mar 13, 2017 | 18.34 | 18.63 | 18.23 | 18.47 | 1,418,717 | +0.12(+0.68%) |
Mar 10, 2017 | 18.35 | 18.79 | 18.24 | 18.35 | 2,246,159 | +0.05(+0.26%) |
Mar 09, 2017 | 21.46 | 21.46 | 17.99 | 18.30 | 6,208,821 | -3.29(-15.26%) |
Mar 08, 2017 | 21.56 | 21.78 | 21.47 | 21.59 | 837,599 | -0.04(-0.18%) |
Mar 07, 2017 | 21.55 | 21.63 | 21.43 | 21.63 | 689,647 | +0.00(+0.00%) |
Mar 06, 2017 | 21.69 | 21.75 | 21.52 | 21.63 | 660,429 | -0.05(-0.25%) |
Mar 03, 2017 | 21.08 | 21.72 | 20.94 | 21.69 | 841,968 | +0.62(+2.96%) |
Mar 02, 2017 | 21.10 | 21.13 | 20.78 | 21.06 | 675,262 | -0.02(-0.07%) |