Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.56 | 16.64 | 16.11 | 16.32 | 332,077 | -0.23(-1.39%) |
May 30, 2017 | 16.99 | 17.04 | 16.55 | 16.55 | 219,846 | -0.45(-2.65%) |
May 26, 2017 | 17.06 | 17.09 | 16.88 | 17.00 | 265,594 | -0.07(-0.41%) |
May 25, 2017 | 17.33 | 17.50 | 17.03 | 17.07 | 264,952 | -0.21(-1.22%) |
May 24, 2017 | 17.37 | 17.60 | 17.20 | 17.28 | 289,799 | -0.07(-0.40%) |
May 23, 2017 | 17.76 | 17.78 | 17.10 | 17.35 | 455,816 | -0.30(-1.70%) |
May 22, 2017 | 17.50 | 17.73 | 17.46 | 17.65 | 528,676 | +0.21(+1.20%) |
May 19, 2017 | 16.95 | 17.55 | 16.80 | 17.44 | 387,388 | +0.53(+3.13%) |
May 18, 2017 | 16.63 | 17.07 | 16.55 | 16.91 | 430,707 | +0.16(+0.96%) |
May 17, 2017 | 17.10 | 17.24 | 16.74 | 16.75 | 407,228 | -0.61(-3.51%) |
May 16, 2017 | 17.48 | 17.61 | 17.35 | 17.36 | 353,857 | -0.04(-0.23%) |
May 15, 2017 | 17.50 | 17.62 | 17.33 | 17.40 | 222,560 | +0.03(+0.17%) |
May 12, 2017 | 17.55 | 17.55 | 17.30 | 17.37 | 277,641 | -0.19(-1.08%) |
May 11, 2017 | 17.65 | 17.88 | 17.51 | 17.56 | 606,158 | -0.10(-0.57%) |
May 10, 2017 | 16.98 | 17.68 | 16.84 | 17.66 | 546,419 | +0.67(+3.94%) |
May 09, 2017 | 16.40 | 17.07 | 16.36 | 16.99 | 534,518 | +0.59(+3.60%) |
May 08, 2017 | 16.51 | 16.80 | 16.35 | 16.40 | 371,759 | -0.12(-0.73%) |
May 05, 2017 | 16.62 | 16.79 | 16.39 | 16.52 | 568,518 | -0.18(-1.08%) |
May 04, 2017 | 16.06 | 16.78 | 15.66 | 16.70 | 615,681 | +0.50(+3.09%) |
May 03, 2017 | 16.16 | 16.22 | 16.04 | 16.20 | 402,069 | -0.01(-0.06%) |
May 02, 2017 | 16.23 | 16.39 | 16.07 | 16.21 | 292,687 | -0.05(-0.31%) |
May 01, 2017 | 16.11 | 16.39 | 16.04 | 16.26 | 282,073 | +0.15(+0.93%) |
Apr 28, 2017 | 16.11 | 16.24 | 15.98 | 16.11 | 358,280 | +0.05(+0.31%) |
Apr 27, 2017 | 16.23 | 16.31 | 15.94 | 16.06 | 459,047 | -0.11(-0.68%) |
Apr 26, 2017 | 16.24 | 16.50 | 16.15 | 16.17 | 670,429 | -0.08(-0.49%) |
Apr 25, 2017 | 16.58 | 16.74 | 16.15 | 16.25 | 943,477 | -0.24(-1.46%) |
Apr 24, 2017 | 16.82 | 16.82 | 16.30 | 16.49 | 575,196 | +0.06(+0.37%) |
Apr 21, 2017 | 16.87 | 16.91 | 16.42 | 16.43 | 790,388 | -0.44(-2.61%) |
Apr 20, 2017 | 16.58 | 17.05 | 16.19 | 16.87 | 1,469,092 | +0.39(+2.37%) |
Apr 19, 2017 | 16.51 | 16.67 | 16.41 | 16.48 | 451,485 | +0.00(+0.00%) |
Apr 18, 2017 | 16.25 | 16.52 | 16.18 | 16.48 | 219,630 | +0.18(+1.10%) |
Apr 17, 2017 | 16.13 | 16.37 | 16.07 | 16.30 | 341,775 | +0.21(+1.31%) |
Apr 13, 2017 | 16.45 | 16.57 | 16.07 | 16.09 | 407,197 | -0.31(-1.89%) |
Apr 12, 2017 | 16.44 | 16.67 | 16.27 | 16.40 | 396,415 | -0.06(-0.36%) |
Apr 11, 2017 | 16.18 | 16.57 | 16.03 | 16.46 | 422,376 | +0.28(+1.73%) |
Apr 10, 2017 | 15.86 | 16.18 | 15.81 | 16.18 | 334,774 | +0.33(+2.08%) |
Apr 07, 2017 | 15.74 | 15.89 | 15.60 | 15.85 | 452,920 | +0.03(+0.19%) |
Apr 06, 2017 | 15.53 | 15.85 | 15.42 | 15.82 | 353,600 | +0.29(+1.87%) |
Apr 05, 2017 | 15.72 | 15.87 | 15.38 | 15.53 | 543,572 | -0.25(-1.58%) |
Apr 04, 2017 | 15.95 | 16.08 | 15.51 | 15.78 | 758,343 | -0.06(-0.38%) |
Apr 03, 2017 | 15.77 | 15.97 | 15.69 | 15.84 | 334,370 | +0.08(+0.51%) |
Mar 31, 2017 | 16.06 | 16.06 | 15.74 | 15.76 | 455,528 | -0.33(-2.05%) |
Mar 30, 2017 | 16.28 | 16.37 | 16.09 | 16.09 | 459,219 | +0.05(+0.31%) |
Mar 29, 2017 | 15.82 | 16.12 | 15.62 | 16.04 | 450,840 | +0.11(+0.69%) |
Mar 28, 2017 | 15.48 | 16.15 | 15.32 | 15.93 | 991,666 | +0.88(+5.85%) |
Mar 27, 2017 | 14.75 | 15.10 | 14.67 | 15.05 | 547,074 | +0.10(+0.67%) |
Mar 24, 2017 | 15.03 | 15.15 | 14.89 | 14.95 | 744,071 | -0.09(-0.60%) |
Mar 23, 2017 | 15.43 | 15.50 | 15.04 | 15.04 | 1,101,219 | -0.52(-3.34%) |
Mar 22, 2017 | 15.55 | 15.86 | 15.46 | 15.56 | 506,237 | -0.18(-1.14%) |
Mar 21, 2017 | 16.41 | 16.55 | 15.74 | 15.74 | 355,507 | -0.61(-3.73%) |
Mar 20, 2017 | 16.22 | 16.38 | 16.11 | 16.35 | 313,131 | +0.13(+0.80%) |
Mar 17, 2017 | 16.45 | 16.50 | 16.07 | 16.22 | 509,444 | -0.20(-1.22%) |
Mar 16, 2017 | 16.54 | 16.71 | 16.38 | 16.42 | 217,603 | -0.08(-0.48%) |
Mar 15, 2017 | 16.62 | 16.72 | 16.12 | 16.50 | 663,755 | -0.03(-0.18%) |
Mar 14, 2017 | 16.50 | 16.66 | 16.37 | 16.53 | 327,392 | -0.08(-0.48%) |
Mar 13, 2017 | 16.72 | 16.82 | 16.50 | 16.61 | 321,047 | -0.13(-0.78%) |
Mar 10, 2017 | 17.02 | 17.08 | 16.63 | 16.74 | 275,511 | -0.10(-0.59%) |
Mar 09, 2017 | 16.67 | 17.10 | 16.67 | 16.84 | 509,191 | +0.23(+1.38%) |
Mar 08, 2017 | 17.07 | 17.15 | 16.31 | 16.61 | 1,461,563 | -1.33(-7.41%) |
Mar 07, 2017 | 18.09 | 18.27 | 17.92 | 17.94 | 248,119 | -0.27(-1.48%) |
Mar 06, 2017 | 18.14 | 18.26 | 17.81 | 18.21 | 339,737 | +0.08(+0.44%) |
Mar 03, 2017 | 18.23 | 18.37 | 18.09 | 18.13 | 429,084 | -0.13(-0.71%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.21 | 18.26 | 299,027 | -0.30(-1.62%) |