Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.21 | 17.69 | 17.21 | 17.54 | 12,987,477 | +0.30(+1.75%) |
May 30, 2017 | 17.52 | 17.53 | 16.94 | 17.24 | 3,844,522 | -0.31(-1.74%) |
May 26, 2017 | 17.62 | 17.73 | 17.50 | 17.55 | 1,692,375 | -0.07(-0.39%) |
May 25, 2017 | 17.50 | 17.62 | 17.47 | 17.62 | 1,958,784 | +0.17(+0.98%) |
May 24, 2017 | 17.42 | 17.54 | 17.39 | 17.45 | 1,581,138 | +0.13(+0.75%) |
May 23, 2017 | 17.23 | 17.41 | 17.17 | 17.32 | 1,437,258 | +0.09(+0.52%) |
May 22, 2017 | 16.97 | 17.26 | 16.91 | 17.23 | 1,529,432 | +0.31(+1.85%) |
May 19, 2017 | 16.70 | 16.93 | 16.66 | 16.91 | 2,051,972 | +0.29(+1.71%) |
May 18, 2017 | 16.57 | 16.73 | 16.47 | 16.63 | 1,129,238 | +0.06(+0.34%) |
May 17, 2017 | 16.64 | 16.66 | 16.38 | 16.57 | 2,527,514 | -0.07(-0.39%) |
May 16, 2017 | 16.70 | 16.70 | 16.58 | 16.64 | 1,547,218 | -0.01(-0.05%) |
May 15, 2017 | 16.59 | 16.69 | 16.55 | 16.64 | 1,693,575 | +0.10(+0.62%) |
May 12, 2017 | 16.43 | 16.57 | 16.40 | 16.54 | 1,286,212 | +0.08(+0.47%) |
May 11, 2017 | 16.31 | 16.49 | 16.24 | 16.46 | 1,114,891 | +0.11(+0.67%) |
May 10, 2017 | 16.23 | 16.37 | 16.17 | 16.35 | 938,640 | +0.12(+0.75%) |
May 09, 2017 | 16.19 | 16.26 | 16.10 | 16.23 | 863,079 | +0.10(+0.63%) |
May 08, 2017 | 16.29 | 16.29 | 16.09 | 16.13 | 798,643 | -0.12(-0.71%) |
May 05, 2017 | 16.12 | 16.30 | 16.07 | 16.25 | 1,311,459 | +0.16(+0.98%) |
May 04, 2017 | 15.92 | 16.09 | 15.89 | 16.09 | 1,011,398 | +0.22(+1.41%) |
May 03, 2017 | 15.83 | 15.91 | 15.77 | 15.86 | 1,158,168 | -0.03(-0.18%) |
May 02, 2017 | 15.92 | 15.99 | 15.83 | 15.89 | 1,322,058 | -0.03(-0.18%) |
May 01, 2017 | 15.85 | 15.95 | 15.70 | 15.92 | 1,323,368 | +0.15(+0.95%) |
Apr 28, 2017 | 15.91 | 16.00 | 15.74 | 15.77 | 1,937,793 | -0.14(-0.89%) |
Apr 27, 2017 | 15.48 | 15.96 | 15.40 | 15.91 | 2,399,616 | +0.48(+3.13%) |
Apr 26, 2017 | 15.45 | 15.53 | 15.13 | 15.43 | 2,226,432 | -0.06(-0.39%) |
Apr 25, 2017 | 15.56 | 15.65 | 15.49 | 15.49 | 1,409,859 | -0.04(-0.24%) |
Apr 24, 2017 | 15.55 | 15.60 | 15.42 | 15.53 | 1,020,609 | +0.17(+1.14%) |
Apr 21, 2017 | 15.41 | 15.45 | 15.26 | 15.35 | 1,166,007 | -0.06(-0.40%) |
Apr 20, 2017 | 15.23 | 15.49 | 15.22 | 15.41 | 2,334,052 | +0.24(+1.58%) |
Apr 19, 2017 | 15.06 | 15.19 | 15.05 | 15.17 | 950,411 | +0.14(+0.95%) |
Apr 18, 2017 | 14.90 | 15.07 | 14.82 | 15.03 | 1,109,904 | +0.09(+0.63%) |
Apr 17, 2017 | 14.73 | 14.94 | 14.72 | 14.94 | 978,705 | +0.24(+1.63%) |
Apr 13, 2017 | 14.79 | 14.87 | 14.70 | 14.70 | 996,097 | -0.11(-0.74%) |
Apr 12, 2017 | 14.96 | 14.99 | 14.79 | 14.81 | 979,434 | -0.17(-1.17%) |
Apr 11, 2017 | 14.84 | 15.01 | 14.84 | 14.98 | 1,654,272 | +0.12(+0.79%) |
Apr 10, 2017 | 14.83 | 14.93 | 14.78 | 14.87 | 829,050 | +0.06(+0.44%) |
Apr 07, 2017 | 14.72 | 14.87 | 14.67 | 14.80 | 845,792 | +0.05(+0.36%) |
Apr 06, 2017 | 14.73 | 14.76 | 14.61 | 14.75 | 902,503 | +0.04(+0.25%) |
Apr 05, 2017 | 14.82 | 14.85 | 14.68 | 14.71 | 1,383,222 | -0.04(-0.28%) |
Apr 04, 2017 | 14.60 | 14.81 | 14.60 | 14.75 | 1,438,748 | +0.14(+0.97%) |
Apr 03, 2017 | 15.10 | 15.11 | 14.55 | 14.61 | 1,771,167 | -0.47(-3.12%) |
Mar 31, 2017 | 14.98 | 15.12 | 14.95 | 15.08 | 1,269,648 | +0.08(+0.54%) |
Mar 30, 2017 | 14.82 | 15.01 | 14.82 | 15.00 | 1,167,555 | +0.12(+0.82%) |
Mar 29, 2017 | 14.73 | 14.89 | 14.67 | 14.88 | 813,579 | +0.14(+0.96%) |
Mar 28, 2017 | 14.57 | 14.76 | 14.57 | 14.74 | 696,233 | +0.14(+0.97%) |
Mar 27, 2017 | 14.52 | 14.61 | 14.42 | 14.59 | 514,897 | -0.05(-0.36%) |
Mar 24, 2017 | 14.67 | 14.74 | 14.59 | 14.65 | 1,238,331 | +0.02(+0.11%) |
Mar 23, 2017 | 14.64 | 14.75 | 14.57 | 14.63 | 973,192 | -0.00(-0.03%) |
Mar 22, 2017 | 14.61 | 14.70 | 14.55 | 14.63 | 1,014,306 | +0.01(+0.06%) |
Mar 21, 2017 | 14.93 | 14.94 | 14.61 | 14.63 | 1,347,139 | -0.25(-1.69%) |
Mar 20, 2017 | 15.02 | 15.02 | 14.86 | 14.88 | 1,063,500 | -0.11(-0.73%) |
Mar 17, 2017 | 14.96 | 15.07 | 14.94 | 14.99 | 3,338,983 | +0.02(+0.11%) |
Mar 16, 2017 | 14.99 | 15.03 | 14.94 | 14.97 | 860,724 | -0.01(-0.05%) |
Mar 15, 2017 | 14.89 | 15.05 | 14.88 | 14.98 | 1,969,058 | +0.13(+0.90%) |
Mar 14, 2017 | 14.78 | 14.87 | 14.74 | 14.85 | 631,871 | +0.04(+0.25%) |
Mar 13, 2017 | 14.78 | 14.85 | 14.74 | 14.81 | 811,732 | -0.00(-0.03%) |
Mar 10, 2017 | 14.72 | 14.90 | 14.71 | 14.81 | 1,113,026 | +0.18(+1.22%) |
Mar 09, 2017 | 14.69 | 14.71 | 14.57 | 14.63 | 1,037,557 | -0.04(-0.30%) |
Mar 08, 2017 | 14.72 | 14.72 | 14.65 | 14.68 | 1,132,713 | -0.01(-0.08%) |
Mar 07, 2017 | 14.67 | 14.80 | 14.66 | 14.69 | 1,139,328 | -0.06(-0.41%) |
Mar 06, 2017 | 14.75 | 14.82 | 14.72 | 14.75 | 977,287 | -0.08(-0.52%) |
Mar 03, 2017 | 14.80 | 14.87 | 14.77 | 14.83 | 988,272 | +0.04(+0.30%) |
Mar 02, 2017 | 14.97 | 14.97 | 14.77 | 14.78 | 1,076,517 | -0.22(-1.44%) |