Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.77 | 17.86 | 17.65 | 17.79 | 14,373,095 | +0.24(+1.34%) |
May 30, 2017 | 17.52 | 17.61 | 17.49 | 17.55 | 14,591,370 | -0.07(-0.40%) |
May 26, 2017 | 17.46 | 17.63 | 17.46 | 17.62 | 12,336,667 | +0.04(+0.23%) |
May 25, 2017 | 17.59 | 17.62 | 17.53 | 17.58 | 9,694,648 | +0.16(+0.95%) |
May 24, 2017 | 17.40 | 17.44 | 17.35 | 17.42 | 5,798,598 | +0.08(+0.44%) |
May 23, 2017 | 17.41 | 17.43 | 17.33 | 17.34 | 5,794,522 | -0.07(-0.40%) |
May 22, 2017 | 17.38 | 17.52 | 17.37 | 17.41 | 10,199,235 | +0.26(+1.51%) |
May 19, 2017 | 17.12 | 17.17 | 17.07 | 17.15 | 7,828,884 | +0.10(+0.59%) |
May 18, 2017 | 17.03 | 17.10 | 16.96 | 17.05 | 9,870,499 | +0.10(+0.59%) |
May 17, 2017 | 17.03 | 17.16 | 16.95 | 16.95 | 12,271,881 | +0.09(+0.52%) |
May 16, 2017 | 16.92 | 16.99 | 16.79 | 16.86 | 11,457,328 | +0.65(+4.02%) |
May 15, 2017 | 16.15 | 16.26 | 16.12 | 16.21 | 4,664,767 | +0.00(+0.00%) |
May 12, 2017 | 16.16 | 16.25 | 16.10 | 16.21 | 9,070,638 | +0.38(+2.38%) |
May 11, 2017 | 15.84 | 15.89 | 15.79 | 15.84 | 6,367,951 | -0.11(-0.70%) |
May 10, 2017 | 15.92 | 16.03 | 15.88 | 15.95 | 7,298,598 | +0.11(+0.67%) |
May 09, 2017 | 15.79 | 15.85 | 15.71 | 15.84 | 7,879,369 | -0.01(-0.04%) |
May 08, 2017 | 16.01 | 16.01 | 15.80 | 15.85 | 4,288,806 | -0.03(-0.19%) |
May 05, 2017 | 15.86 | 15.88 | 15.80 | 15.88 | 7,728,043 | +0.15(+0.97%) |
May 04, 2017 | 15.62 | 15.74 | 15.55 | 15.72 | 5,118,120 | +0.12(+0.79%) |
May 03, 2017 | 15.69 | 15.71 | 15.57 | 15.60 | 5,926,941 | +0.02(+0.15%) |
May 02, 2017 | 15.52 | 15.61 | 15.50 | 15.58 | 6,142,309 | +0.17(+1.11%) |
May 01, 2017 | 15.42 | 15.43 | 15.36 | 15.41 | 4,389,311 | +0.01(+0.08%) |
Apr 28, 2017 | 15.28 | 15.41 | 15.22 | 15.39 | 6,661,313 | -0.16(-1.06%) |
Apr 27, 2017 | 15.59 | 15.62 | 15.54 | 15.56 | 5,572,704 | -0.01(-0.04%) |
Apr 26, 2017 | 15.52 | 15.62 | 15.51 | 15.56 | 6,732,989 | +0.09(+0.57%) |
Apr 25, 2017 | 15.55 | 15.56 | 15.46 | 15.48 | 8,550,250 | -0.01(-0.04%) |
Apr 24, 2017 | 15.41 | 15.49 | 15.40 | 15.48 | 6,482,216 | +0.30(+1.97%) |
Apr 21, 2017 | 15.25 | 15.26 | 15.16 | 15.18 | 4,518,649 | -0.06(-0.39%) |
Apr 20, 2017 | 15.23 | 15.30 | 15.21 | 15.24 | 3,642,947 | +0.02(+0.12%) |
Apr 19, 2017 | 15.34 | 15.37 | 15.20 | 15.22 | 5,294,115 | -0.09(-0.58%) |
Apr 18, 2017 | 15.31 | 15.32 | 15.18 | 15.31 | 4,335,896 | +0.04(+0.23%) |
Apr 17, 2017 | 15.25 | 15.29 | 15.21 | 15.28 | 4,798,113 | +0.11(+0.74%) |
Apr 13, 2017 | 15.22 | 15.28 | 15.17 | 15.17 | 5,061,498 | -0.12(-0.81%) |
Apr 12, 2017 | 15.23 | 15.30 | 15.18 | 15.29 | 7,403,076 | +0.10(+0.66%) |
Apr 11, 2017 | 15.21 | 15.23 | 15.07 | 15.19 | 5,466,502 | +0.06(+0.43%) |
Apr 10, 2017 | 15.14 | 15.17 | 15.09 | 15.12 | 5,609,016 | +0.08(+0.55%) |
Apr 07, 2017 | 15.04 | 15.09 | 15.01 | 15.04 | 7,065,630 | -0.13(-0.85%) |
Apr 06, 2017 | 15.21 | 15.25 | 15.15 | 15.17 | 5,784,059 | -0.16(-1.04%) |
Apr 05, 2017 | 15.42 | 15.44 | 15.32 | 15.33 | 5,356,014 | -0.04(-0.27%) |
Apr 04, 2017 | 15.36 | 15.42 | 15.31 | 15.37 | 5,235,957 | -0.08(-0.49%) |
Apr 03, 2017 | 15.52 | 15.54 | 15.37 | 15.45 | 5,280,678 | -0.09(-0.57%) |
Mar 31, 2017 | 15.53 | 15.63 | 15.51 | 15.54 | 6,565,281 | -0.01(-0.08%) |
Mar 30, 2017 | 15.52 | 15.59 | 15.47 | 15.55 | 6,189,402 | -0.11(-0.71%) |
Mar 29, 2017 | 15.58 | 15.69 | 15.57 | 15.66 | 5,531,271 | +0.00(+0.00%) |
Mar 28, 2017 | 15.70 | 15.75 | 15.65 | 15.66 | 6,348,038 | -0.16(-1.00%) |
Mar 27, 2017 | 15.78 | 15.86 | 15.75 | 15.82 | 6,647,515 | +0.02(+0.11%) |
Mar 24, 2017 | 15.76 | 15.86 | 15.71 | 15.80 | 9,556,748 | +0.06(+0.37%) |
Mar 23, 2017 | 15.59 | 15.84 | 15.58 | 15.74 | 11,449,540 | +0.15(+0.94%) |
Mar 22, 2017 | 15.47 | 15.61 | 15.38 | 15.59 | 12,460,973 | +0.01(+0.04%) |
Mar 21, 2017 | 15.72 | 15.74 | 15.57 | 15.59 | 8,754,818 | +0.02(+0.15%) |
Mar 20, 2017 | 15.62 | 15.68 | 15.50 | 15.56 | 7,485,318 | -0.04(-0.26%) |
Mar 17, 2017 | 15.54 | 15.64 | 15.47 | 15.61 | 8,823,029 | +0.10(+0.64%) |
Mar 16, 2017 | 15.34 | 15.51 | 15.33 | 15.51 | 12,676,579 | +0.29(+1.93%) |
Mar 15, 2017 | 14.86 | 15.32 | 14.84 | 15.21 | 20,812,456 | +0.40(+2.70%) |
Mar 14, 2017 | 14.84 | 14.87 | 14.79 | 14.81 | 5,632,513 | -0.06(-0.43%) |
Mar 13, 2017 | 14.87 | 14.89 | 14.81 | 14.88 | 7,289,814 | +0.02(+0.16%) |
Mar 10, 2017 | 14.77 | 14.87 | 14.76 | 14.85 | 6,649,479 | +0.05(+0.32%) |
Mar 09, 2017 | 14.81 | 14.82 | 14.73 | 14.81 | 8,563,203 | +0.08(+0.52%) |
Mar 08, 2017 | 14.81 | 14.82 | 14.71 | 14.73 | 7,906,224 | +0.01(+0.08%) |
Mar 07, 2017 | 14.71 | 14.77 | 14.68 | 14.72 | 4,581,833 | -0.05(-0.36%) |
Mar 06, 2017 | 14.81 | 14.81 | 14.75 | 14.77 | 4,863,993 | -0.08(-0.55%) |
Mar 03, 2017 | 14.81 | 14.87 | 14.74 | 14.85 | 7,130,838 | +0.02(+0.12%) |
Mar 02, 2017 | 14.81 | 14.90 | 14.79 | 14.84 | 5,618,385 | -0.04(-0.24%) |