Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.18 | 16.37 | 15.71 | 15.74 | 1,398,753 | -0.38(-2.36%) |
May 30, 2017 | 16.54 | 16.54 | 16.09 | 16.12 | 960,917 | -0.36(-2.18%) |
May 26, 2017 | 16.62 | 16.63 | 16.33 | 16.48 | 698,887 | -0.14(-0.84%) |
May 25, 2017 | 16.91 | 16.96 | 16.53 | 16.62 | 1,026,329 | -0.29(-1.71%) |
May 24, 2017 | 16.76 | 17.03 | 16.70 | 16.91 | 1,192,830 | +0.14(+0.83%) |
May 23, 2017 | 16.56 | 16.79 | 16.54 | 16.77 | 871,748 | +0.20(+1.21%) |
May 22, 2017 | 16.54 | 16.59 | 16.42 | 16.57 | 730,359 | +0.09(+0.55%) |
May 19, 2017 | 16.37 | 16.50 | 16.24 | 16.48 | 687,912 | +0.13(+0.80%) |
May 18, 2017 | 16.09 | 16.51 | 16.00 | 16.35 | 1,292,971 | +0.28(+1.74%) |
May 17, 2017 | 16.19 | 16.24 | 15.98 | 16.07 | 1,451,854 | -0.25(-1.53%) |
May 16, 2017 | 16.11 | 16.37 | 16.10 | 16.32 | 1,327,366 | +0.32(+2.00%) |
May 15, 2017 | 15.55 | 16.01 | 15.43 | 16.00 | 1,283,454 | +0.41(+2.63%) |
May 12, 2017 | 15.65 | 15.73 | 15.35 | 15.59 | 1,199,247 | -0.11(-0.70%) |
May 11, 2017 | 15.59 | 15.72 | 15.16 | 15.70 | 1,982,079 | +0.04(+0.26%) |
May 10, 2017 | 16.40 | 16.71 | 15.60 | 15.66 | 2,667,741 | -0.27(-1.69%) |
May 09, 2017 | 16.36 | 16.40 | 15.84 | 15.93 | 2,049,522 | -0.43(-2.63%) |
May 08, 2017 | 16.70 | 16.80 | 16.29 | 16.36 | 1,253,681 | -0.32(-1.92%) |
May 05, 2017 | 16.48 | 16.68 | 16.39 | 16.68 | 1,089,899 | +0.18(+1.09%) |
May 04, 2017 | 16.20 | 16.52 | 16.19 | 16.50 | 1,490,344 | +0.29(+1.79%) |
May 03, 2017 | 16.35 | 16.51 | 15.99 | 16.21 | 1,667,407 | -0.22(-1.34%) |
May 02, 2017 | 16.94 | 16.95 | 16.19 | 16.43 | 1,842,002 | -0.50(-2.95%) |
May 01, 2017 | 17.13 | 17.18 | 16.90 | 16.93 | 1,038,867 | -0.21(-1.23%) |
Apr 28, 2017 | 17.07 | 17.17 | 16.91 | 17.14 | 4,779,586 | +0.10(+0.59%) |
Apr 27, 2017 | 16.50 | 17.05 | 16.42 | 17.04 | 2,552,247 | +0.55(+3.34%) |
Apr 26, 2017 | 16.43 | 16.54 | 16.19 | 16.49 | 1,205,664 | +0.12(+0.73%) |
Apr 25, 2017 | 16.40 | 16.43 | 16.20 | 16.37 | 1,158,726 | +0.12(+0.74%) |
Apr 24, 2017 | 16.09 | 16.26 | 15.92 | 16.25 | 1,493,405 | +0.28(+1.75%) |
Apr 21, 2017 | 16.11 | 16.16 | 15.90 | 15.97 | 1,034,156 | -0.17(-1.05%) |
Apr 20, 2017 | 16.20 | 16.40 | 16.06 | 16.14 | 1,858,774 | -0.11(-0.68%) |
Apr 19, 2017 | 15.82 | 16.34 | 15.75 | 16.25 | 2,785,426 | +0.39(+2.46%) |
Apr 18, 2017 | 15.50 | 15.95 | 15.36 | 15.86 | 3,951,939 | +0.32(+2.06%) |
Apr 17, 2017 | 15.65 | 15.71 | 15.31 | 15.54 | 1,923,845 | -0.14(-0.89%) |
Apr 13, 2017 | 15.47 | 15.97 | 15.42 | 15.68 | 17,506,032 | +0.03(+0.19%) |
Apr 12, 2017 | 15.50 | 15.73 | 15.48 | 15.65 | 1,481,850 | +0.15(+0.97%) |
Apr 11, 2017 | 15.01 | 15.52 | 14.93 | 15.50 | 1,225,371 | +0.29(+1.91%) |
Apr 10, 2017 | 15.35 | 15.60 | 15.17 | 15.21 | 1,172,820 | -0.61(-3.86%) |
Apr 07, 2017 | 15.55 | 15.95 | 15.42 | 15.82 | 1,136,629 | +0.27(+1.74%) |
Apr 06, 2017 | 15.74 | 15.79 | 15.39 | 15.55 | 954,537 | -0.08(-0.51%) |
Apr 05, 2017 | 15.73 | 16.04 | 15.56 | 15.63 | 1,084,325 | -0.14(-0.89%) |
Apr 04, 2017 | 15.94 | 15.97 | 15.64 | 15.77 | 1,320,257 | -0.23(-1.44%) |
Apr 03, 2017 | 15.95 | 16.03 | 15.76 | 16.00 | 850,202 | +0.13(+0.82%) |
Mar 31, 2017 | 15.95 | 16.19 | 15.83 | 15.87 | 619,707 | -0.10(-0.63%) |
Mar 30, 2017 | 15.88 | 16.18 | 15.75 | 15.97 | 1,042,886 | +0.05(+0.31%) |
Mar 29, 2017 | 16.06 | 16.18 | 15.78 | 15.92 | 940,630 | -0.13(-0.81%) |
Mar 28, 2017 | 16.02 | 16.15 | 15.82 | 16.05 | 936,756 | +0.11(+0.69%) |
Mar 27, 2017 | 15.61 | 16.00 | 15.58 | 15.94 | 961,841 | +0.17(+1.08%) |
Mar 24, 2017 | 15.80 | 15.85 | 15.58 | 15.77 | 723,583 | -0.01(-0.06%) |
Mar 23, 2017 | 15.81 | 15.91 | 15.69 | 15.78 | 924,129 | -0.09(-0.57%) |
Mar 22, 2017 | 16.00 | 16.00 | 15.63 | 15.87 | 716,418 | -0.18(-1.12%) |
Mar 21, 2017 | 16.15 | 16.24 | 15.79 | 16.05 | 574,001 | -0.12(-0.74%) |
Mar 20, 2017 | 16.07 | 16.26 | 15.92 | 16.17 | 1,707,596 | +0.12(+0.75%) |
Mar 17, 2017 | 16.01 | 16.24 | 15.84 | 16.05 | 4,548,920 | -0.02(-0.12%) |
Mar 16, 2017 | 16.10 | 16.39 | 15.88 | 16.07 | 1,106,218 | +0.03(+0.19%) |
Mar 15, 2017 | 16.23 | 16.40 | 15.90 | 16.04 | 3,382,270 | +0.11(+0.69%) |
Mar 14, 2017 | 16.02 | 16.28 | 15.79 | 15.93 | 1,966,816 | -0.09(-0.56%) |
Mar 13, 2017 | 16.00 | 16.08 | 15.88 | 16.02 | 1,612,594 | +0.06(+0.38%) |
Mar 10, 2017 | 15.74 | 16.00 | 15.74 | 15.96 | 1,040,171 | +0.21(+1.33%) |
Mar 09, 2017 | 15.19 | 15.81 | 15.15 | 15.75 | 1,124,038 | +0.52(+3.41%) |
Mar 08, 2017 | 14.78 | 15.28 | 14.78 | 15.23 | 679,018 | +0.45(+3.04%) |
Mar 07, 2017 | 15.31 | 15.31 | 14.73 | 14.78 | 1,240,117 | -0.55(-3.59%) |
Mar 06, 2017 | 15.51 | 15.58 | 15.05 | 15.33 | 798,400 | -0.25(-1.60%) |
Mar 03, 2017 | 15.64 | 15.93 | 15.48 | 15.58 | 449,238 | -0.03(-0.19%) |
Mar 02, 2017 | 15.50 | 15.67 | 15.27 | 15.61 | 1,321,199 | +0.10(+0.64%) |