Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.00 | 18.30 | 16.59 | 17.09 | 1,885,500 | -0.94(-5.20%) |
May 30, 2017 | 18.38 | 18.97 | 17.88 | 18.03 | 1,656,850 | -0.18(-1.00%) |
May 26, 2017 | 19.32 | 19.99 | 17.98 | 18.21 | 4,199,369 | -2.33(-11.32%) |
May 25, 2017 | 18.47 | 21.23 | 18.47 | 20.53 | 2,414,098 | +2.07(+11.19%) |
May 24, 2017 | 18.70 | 19.02 | 18.29 | 18.47 | 1,106,841 | -0.11(-0.57%) |
May 23, 2017 | 18.47 | 18.99 | 18.18 | 18.57 | 1,085,202 | +0.39(+2.16%) |
May 22, 2017 | 18.23 | 18.47 | 17.74 | 18.18 | 1,264,508 | +0.58(+3.32%) |
May 19, 2017 | 16.55 | 17.88 | 16.48 | 17.60 | 1,732,634 | +1.09(+6.61%) |
May 18, 2017 | 16.20 | 16.55 | 15.91 | 16.50 | 411,143 | +0.26(+1.59%) |
May 17, 2017 | 16.46 | 16.46 | 16.18 | 16.25 | 461,677 | -0.37(-2.25%) |
May 16, 2017 | 16.68 | 16.71 | 16.37 | 16.62 | 345,516 | -0.08(-0.46%) |
May 15, 2017 | 16.65 | 16.95 | 16.54 | 16.70 | 394,455 | +0.15(+0.93%) |
May 12, 2017 | 16.66 | 16.70 | 16.28 | 16.54 | 337,236 | -0.10(-0.58%) |
May 11, 2017 | 16.72 | 16.85 | 16.14 | 16.64 | 438,555 | -0.22(-1.31%) |
May 10, 2017 | 16.71 | 17.13 | 16.57 | 16.86 | 435,838 | +0.19(+1.15%) |
May 09, 2017 | 16.15 | 16.70 | 16.14 | 16.67 | 505,380 | +0.57(+3.57%) |
May 08, 2017 | 16.25 | 16.25 | 16.02 | 16.09 | 172,422 | -0.10(-0.59%) |
May 05, 2017 | 15.84 | 16.30 | 15.79 | 16.19 | 471,691 | +0.53(+3.36%) |
May 04, 2017 | 16.66 | 16.66 | 15.60 | 15.66 | 929,473 | -0.93(-5.59%) |
May 03, 2017 | 16.71 | 17.32 | 16.56 | 16.59 | 439,986 | +0.11(+0.64%) |
May 02, 2017 | 16.37 | 16.58 | 16.31 | 16.49 | 285,724 | +0.12(+0.76%) |
May 01, 2017 | 16.64 | 16.94 | 16.31 | 16.36 | 353,874 | -0.23(-1.38%) |
Apr 28, 2017 | 17.03 | 17.05 | 16.17 | 16.59 | 651,696 | -0.44(-2.58%) |
Apr 27, 2017 | 16.63 | 17.08 | 16.50 | 17.03 | 830,682 | +0.52(+3.13%) |
Apr 26, 2017 | 16.28 | 16.74 | 16.26 | 16.51 | 383,163 | +0.22(+1.35%) |
Apr 25, 2017 | 16.27 | 16.57 | 16.15 | 16.29 | 220,706 | -0.17(-1.05%) |
Apr 24, 2017 | 16.30 | 16.64 | 16.06 | 16.47 | 404,993 | +0.54(+3.36%) |
Apr 21, 2017 | 15.93 | 16.18 | 15.80 | 15.93 | 412,956 | +0.01(+0.06%) |
Apr 20, 2017 | 16.38 | 16.50 | 15.91 | 15.92 | 384,644 | -0.30(-1.83%) |
Apr 19, 2017 | 16.83 | 16.84 | 16.20 | 16.22 | 359,255 | -0.55(-3.31%) |
Apr 18, 2017 | 16.38 | 16.87 | 16.31 | 16.77 | 625,440 | +0.26(+1.56%) |
Apr 17, 2017 | 16.55 | 16.82 | 16.33 | 16.51 | 359,885 | +0.01(+0.06%) |
Apr 13, 2017 | 16.23 | 16.64 | 16.21 | 16.50 | 448,546 | +0.21(+1.29%) |
Apr 12, 2017 | 16.51 | 16.64 | 16.20 | 16.29 | 638,020 | -0.21(-1.28%) |
Apr 11, 2017 | 16.43 | 16.77 | 16.06 | 16.50 | 584,315 | +0.09(+0.53%) |
Apr 10, 2017 | 15.98 | 16.60 | 15.88 | 16.42 | 727,982 | +0.45(+2.82%) |
Apr 07, 2017 | 16.01 | 16.24 | 15.95 | 15.97 | 136,996 | -0.08(-0.48%) |
Apr 06, 2017 | 15.81 | 16.18 | 15.71 | 16.05 | 230,937 | +0.24(+1.51%) |
Apr 05, 2017 | 16.15 | 16.60 | 15.69 | 15.81 | 523,272 | -0.13(-0.84%) |
Apr 04, 2017 | 15.84 | 16.24 | 15.84 | 15.94 | 274,858 | -0.07(-0.42%) |
Apr 03, 2017 | 15.94 | 16.20 | 15.75 | 16.01 | 360,005 | +0.15(+0.97%) |
Mar 31, 2017 | 15.55 | 16.20 | 15.51 | 15.85 | 246,055 | +0.30(+1.91%) |
Mar 30, 2017 | 15.58 | 15.76 | 15.44 | 15.56 | 183,809 | -0.01(-0.06%) |
Mar 29, 2017 | 15.85 | 16.18 | 15.54 | 15.57 | 368,479 | -0.42(-2.63%) |
Mar 28, 2017 | 15.85 | 16.10 | 15.64 | 15.99 | 370,909 | +0.10(+0.60%) |
Mar 27, 2017 | 15.33 | 15.98 | 15.18 | 15.89 | 387,863 | +0.40(+2.59%) |
Mar 24, 2017 | 15.21 | 15.68 | 15.19 | 15.49 | 261,536 | +0.29(+1.89%) |
Mar 23, 2017 | 15.12 | 15.36 | 14.91 | 15.20 | 299,417 | +0.10(+0.63%) |
Mar 22, 2017 | 15.17 | 15.29 | 14.67 | 15.11 | 361,940 | -0.10(-0.63%) |
Mar 21, 2017 | 15.86 | 16.02 | 14.89 | 15.20 | 820,555 | -0.65(-4.10%) |
Mar 20, 2017 | 16.20 | 16.20 | 15.44 | 15.85 | 490,990 | -0.33(-2.07%) |
Mar 17, 2017 | 16.55 | 16.82 | 16.13 | 16.19 | 808,798 | -0.52(-3.09%) |
Mar 16, 2017 | 16.55 | 16.74 | 16.38 | 16.71 | 687,650 | +0.36(+2.22%) |
Mar 15, 2017 | 15.48 | 16.35 | 15.31 | 16.34 | 605,597 | +1.01(+6.62%) |
Mar 14, 2017 | 15.13 | 15.57 | 14.94 | 15.33 | 466,337 | +0.20(+1.33%) |
Mar 13, 2017 | 14.88 | 15.16 | 14.76 | 15.13 | 290,088 | +0.31(+2.07%) |
Mar 10, 2017 | 14.51 | 14.90 | 14.30 | 14.82 | 515,078 | +0.39(+2.72%) |
Mar 09, 2017 | 14.55 | 14.93 | 14.35 | 14.43 | 446,558 | -0.21(-1.44%) |
Mar 08, 2017 | 14.81 | 15.13 | 14.59 | 14.64 | 482,581 | -0.24(-1.61%) |
Mar 07, 2017 | 14.99 | 15.08 | 14.63 | 14.88 | 656,729 | -0.08(-0.51%) |
Mar 06, 2017 | 15.70 | 15.73 | 14.79 | 14.95 | 879,519 | -0.68(-4.35%) |
Mar 03, 2017 | 16.10 | 16.26 | 15.47 | 15.63 | 560,215 | -0.46(-2.85%) |
Mar 02, 2017 | 16.04 | 16.50 | 15.93 | 16.09 | 616,978 | +0.08(+0.48%) |