Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.80 | 16.15 | 15.76 | 16.07 | 1,855,308 | +0.27(+1.71%) |
May 30, 2017 | 15.61 | 15.90 | 15.39 | 15.80 | 939,532 | +0.12(+0.73%) |
May 26, 2017 | 15.68 | 15.71 | 15.53 | 15.68 | 613,336 | -0.10(-0.60%) |
May 25, 2017 | 15.87 | 15.96 | 15.67 | 15.78 | 646,136 | -0.06(-0.39%) |
May 24, 2017 | 15.99 | 16.11 | 15.80 | 15.84 | 463,592 | -0.15(-0.94%) |
May 23, 2017 | 16.09 | 16.10 | 15.82 | 15.99 | 417,268 | -0.00(-0.03%) |
May 22, 2017 | 15.97 | 16.09 | 15.84 | 15.99 | 497,228 | +0.12(+0.79%) |
May 19, 2017 | 16.01 | 16.14 | 15.81 | 15.87 | 462,432 | -0.07(-0.42%) |
May 18, 2017 | 15.83 | 16.03 | 15.63 | 15.94 | 691,776 | +0.08(+0.52%) |
May 17, 2017 | 16.33 | 16.11 | 15.80 | 15.86 | 841,472 | -0.48(-2.92%) |
May 16, 2017 | 16.36 | 16.55 | 16.09 | 16.33 | 1,038,524 | -0.07(-0.43%) |
May 15, 2017 | 16.14 | 16.48 | 16.02 | 16.40 | 810,544 | +0.26(+1.63%) |
May 12, 2017 | 16.15 | 16.31 | 15.94 | 16.14 | 788,240 | -0.09(-0.55%) |
May 11, 2017 | 16.29 | 16.30 | 16.02 | 16.23 | 842,408 | -0.13(-0.79%) |
May 10, 2017 | 16.40 | 16.53 | 16.08 | 16.36 | 1,154,240 | -0.07(-0.44%) |
May 09, 2017 | 16.38 | 16.53 | 16.31 | 16.43 | 1,145,300 | +0.04(+0.26%) |
May 08, 2017 | 16.93 | 17.08 | 16.16 | 16.39 | 2,989,696 | -0.64(-3.76%) |
May 05, 2017 | 18.80 | 19.12 | 16.77 | 17.03 | 4,454,844 | -1.75(-9.32%) |
May 04, 2017 | 18.54 | 18.79 | 18.19 | 18.78 | 1,050,924 | +0.37(+2.00%) |
May 03, 2017 | 18.34 | 18.56 | 18.18 | 18.41 | 801,716 | -0.03(-0.16%) |
May 02, 2017 | 18.85 | 18.96 | 18.30 | 18.44 | 669,392 | -0.44(-2.32%) |
May 01, 2017 | 18.37 | 18.89 | 18.37 | 18.88 | 738,128 | +0.58(+3.18%) |
Apr 28, 2017 | 18.82 | 18.91 | 18.27 | 18.30 | 999,692 | -0.40(-2.14%) |
Apr 27, 2017 | 18.41 | 18.80 | 18.34 | 18.70 | 1,053,096 | +0.32(+1.71%) |
Apr 26, 2017 | 18.07 | 18.48 | 18.06 | 18.38 | 669,480 | +0.31(+1.70%) |
Apr 25, 2017 | 17.78 | 18.18 | 17.78 | 18.07 | 703,528 | +0.45(+2.57%) |
Apr 24, 2017 | 17.72 | 17.80 | 17.51 | 17.62 | 578,828 | +0.16(+0.90%) |
Apr 21, 2017 | 17.46 | 17.57 | 17.26 | 17.46 | 599,856 | -0.00(-0.01%) |
Apr 20, 2017 | 17.31 | 17.59 | 17.20 | 17.47 | 673,140 | +0.28(+1.61%) |
Apr 19, 2017 | 16.91 | 17.21 | 16.91 | 17.19 | 882,964 | +0.33(+1.97%) |
Apr 18, 2017 | 16.88 | 16.97 | 16.72 | 16.86 | 446,580 | -0.10(-0.62%) |
Apr 17, 2017 | 16.68 | 16.99 | 16.63 | 16.96 | 451,412 | +0.32(+1.95%) |
Apr 13, 2017 | 16.67 | 16.71 | 16.52 | 16.64 | 860,360 | -0.10(-0.57%) |
Apr 12, 2017 | 16.98 | 16.98 | 16.57 | 16.73 | 603,680 | -0.28(-1.65%) |
Apr 11, 2017 | 16.66 | 17.02 | 16.64 | 17.01 | 496,364 | +0.28(+1.69%) |
Apr 10, 2017 | 16.68 | 16.94 | 16.66 | 16.73 | 454,120 | -0.02(-0.12%) |
Apr 07, 2017 | 16.70 | 16.85 | 16.58 | 16.75 | 507,564 | -0.06(-0.36%) |
Apr 06, 2017 | 16.67 | 16.92 | 16.65 | 16.81 | 400,296 | +0.15(+0.92%) |
Apr 05, 2017 | 16.99 | 17.09 | 16.64 | 16.66 | 460,040 | -0.19(-1.10%) |
Apr 04, 2017 | 16.79 | 16.98 | 16.71 | 16.84 | 522,660 | +0.00(+0.00%) |
Apr 03, 2017 | 17.41 | 17.47 | 16.79 | 16.84 | 928,192 | -0.50(-2.91%) |
Mar 31, 2017 | 17.17 | 17.41 | 17.05 | 17.35 | 689,740 | +0.15(+0.86%) |
Mar 30, 2017 | 17.20 | 17.42 | 17.11 | 17.20 | 728,132 | +0.05(+0.29%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.05 | 17.15 | 833,584 | -0.33(-1.87%) |
Mar 28, 2017 | 17.34 | 17.53 | 17.22 | 17.48 | 728,856 | +0.00(+0.03%) |
Mar 27, 2017 | 17.32 | 17.57 | 16.95 | 17.47 | 800,556 | -0.07(-0.43%) |
Mar 24, 2017 | 17.41 | 17.64 | 17.39 | 17.55 | 589,168 | +0.17(+0.99%) |
Mar 23, 2017 | 17.16 | 17.44 | 17.04 | 17.38 | 713,216 | +0.28(+1.62%) |
Mar 22, 2017 | 17.28 | 17.43 | 16.91 | 17.10 | 781,952 | -0.24(-1.38%) |
Mar 21, 2017 | 17.96 | 18.05 | 17.32 | 17.34 | 749,584 | -0.60(-3.33%) |
Mar 20, 2017 | 18.16 | 18.18 | 17.78 | 17.93 | 705,396 | -0.25(-1.37%) |
Mar 17, 2017 | 18.27 | 18.32 | 18.07 | 18.18 | 1,359,748 | -0.04(-0.21%) |
Mar 16, 2017 | 18.04 | 18.26 | 17.98 | 18.22 | 757,300 | +0.25(+1.41%) |
Mar 15, 2017 | 17.76 | 18.02 | 17.68 | 17.97 | 716,460 | +0.30(+1.71%) |
Mar 14, 2017 | 17.80 | 17.98 | 17.56 | 17.67 | 1,354,228 | -0.30(-1.68%) |
Mar 13, 2017 | 17.62 | 18.03 | 17.62 | 17.97 | 841,820 | +0.27(+1.51%) |
Mar 10, 2017 | 17.34 | 17.73 | 17.23 | 17.70 | 713,340 | +0.48(+2.82%) |
Mar 09, 2017 | 17.31 | 17.38 | 17.05 | 17.22 | 928,588 | -0.10(-0.56%) |
Mar 08, 2017 | 17.30 | 17.46 | 17.17 | 17.32 | 939,944 | +0.06(+0.36%) |
Mar 07, 2017 | 17.04 | 17.28 | 16.88 | 17.25 | 969,032 | +0.14(+0.80%) |
Mar 06, 2017 | 17.14 | 17.38 | 17.06 | 17.11 | 983,856 | -0.15(-0.85%) |
Mar 03, 2017 | 17.50 | 17.50 | 17.06 | 17.26 | 812,084 | -0.20(-1.12%) |
Mar 02, 2017 | 17.55 | 17.67 | 17.34 | 17.46 | 1,170,116 | -0.10(-0.57%) |