Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.07 | 18.09 | 17.60 | 18.05 | 492,895 | +0.06(+0.33%) |
May 30, 2017 | 18.05 | 18.20 | 17.93 | 17.99 | 280,349 | -0.02(-0.11%) |
May 26, 2017 | 18.08 | 18.27 | 17.90 | 18.01 | 418,126 | -0.02(-0.11%) |
May 25, 2017 | 18.09 | 18.25 | 17.94 | 18.03 | 228,909 | +0.03(+0.17%) |
May 24, 2017 | 18.30 | 18.33 | 17.86 | 18.00 | 418,209 | -0.34(-1.85%) |
May 23, 2017 | 18.14 | 18.71 | 18.14 | 18.34 | 683,574 | +0.23(+1.27%) |
May 22, 2017 | 17.58 | 18.30 | 17.58 | 18.11 | 381,841 | +0.59(+3.37%) |
May 19, 2017 | 17.43 | 17.76 | 17.37 | 17.52 | 340,215 | +0.10(+0.57%) |
May 18, 2017 | 17.44 | 17.75 | 17.36 | 17.42 | 410,741 | -0.07(-0.40%) |
May 17, 2017 | 18.22 | 18.29 | 17.47 | 17.49 | 1,162,322 | -0.93(-5.05%) |
May 16, 2017 | 18.04 | 18.72 | 17.90 | 18.42 | 1,547,171 | +0.42(+2.33%) |
May 15, 2017 | 17.85 | 18.10 | 17.31 | 18.00 | 501,151 | +0.27(+1.52%) |
May 12, 2017 | 17.21 | 17.84 | 17.14 | 17.73 | 547,324 | +0.50(+2.90%) |
May 11, 2017 | 17.10 | 17.35 | 17.05 | 17.23 | 303,682 | +0.03(+0.17%) |
May 10, 2017 | 17.10 | 17.25 | 16.84 | 17.20 | 204,763 | +0.10(+0.58%) |
May 09, 2017 | 17.15 | 17.39 | 17.07 | 17.10 | 233,194 | -0.09(-0.52%) |
May 08, 2017 | 17.32 | 17.37 | 17.08 | 17.19 | 333,672 | -0.10(-0.58%) |
May 05, 2017 | 17.15 | 17.47 | 17.03 | 17.29 | 793,592 | +0.15(+0.88%) |
May 04, 2017 | 16.39 | 17.34 | 16.26 | 17.14 | 886,003 | +0.75(+4.58%) |
May 03, 2017 | 16.17 | 16.50 | 15.98 | 16.39 | 252,776 | +0.24(+1.49%) |
May 02, 2017 | 16.55 | 16.72 | 16.14 | 16.15 | 455,511 | -0.44(-2.65%) |
May 01, 2017 | 16.85 | 17.04 | 16.39 | 16.59 | 446,168 | -0.24(-1.43%) |
Apr 28, 2017 | 16.84 | 16.84 | 16.62 | 16.83 | 194,970 | +0.08(+0.48%) |
Apr 27, 2017 | 16.73 | 16.83 | 16.43 | 16.75 | 348,727 | -0.11(-0.65%) |
Apr 26, 2017 | 16.37 | 16.88 | 16.30 | 16.86 | 581,227 | +0.49(+2.99%) |
Apr 25, 2017 | 15.94 | 16.38 | 15.84 | 16.37 | 448,201 | +0.45(+2.83%) |
Apr 24, 2017 | 15.90 | 16.00 | 15.81 | 15.92 | 351,750 | -0.07(-0.44%) |
Apr 21, 2017 | 16.12 | 16.20 | 15.95 | 15.99 | 191,188 | -0.12(-0.74%) |
Apr 20, 2017 | 16.25 | 16.30 | 16.09 | 16.11 | 265,277 | -0.18(-1.10%) |
Apr 19, 2017 | 16.26 | 16.35 | 16.25 | 16.29 | 189,998 | -0.02(-0.12%) |
Apr 18, 2017 | 15.94 | 16.32 | 15.91 | 16.31 | 438,873 | +0.30(+1.87%) |
Apr 17, 2017 | 16.26 | 16.30 | 15.99 | 16.01 | 264,755 | -0.14(-0.87%) |
Apr 13, 2017 | 16.00 | 16.23 | 15.86 | 16.15 | 608,142 | +0.11(+0.69%) |
Apr 12, 2017 | 16.24 | 16.30 | 15.82 | 16.04 | 527,529 | -0.20(-1.23%) |
Apr 11, 2017 | 16.91 | 17.00 | 16.10 | 16.24 | 1,034,610 | -0.56(-3.33%) |
Apr 10, 2017 | 17.07 | 17.23 | 16.61 | 16.80 | 1,699,832 | +0.05(+0.30%) |
Apr 07, 2017 | 16.69 | 16.81 | 16.51 | 16.75 | 566,843 | +0.05(+0.30%) |
Apr 06, 2017 | 16.46 | 16.70 | 16.10 | 16.70 | 849,401 | +0.23(+1.40%) |
Apr 05, 2017 | 16.10 | 16.54 | 16.08 | 16.47 | 967,385 | +0.39(+2.43%) |
Apr 04, 2017 | 15.66 | 16.10 | 15.61 | 16.08 | 743,245 | +0.42(+2.68%) |
Apr 03, 2017 | 16.07 | 16.08 | 15.50 | 15.66 | 431,162 | -0.30(-1.88%) |
Mar 31, 2017 | 16.37 | 16.39 | 15.83 | 15.96 | 692,188 | -0.45(-2.74%) |
Mar 30, 2017 | 16.53 | 16.54 | 16.21 | 16.41 | 484,919 | -0.08(-0.49%) |
Mar 29, 2017 | 16.22 | 16.55 | 16.02 | 16.49 | 799,260 | +0.14(+0.86%) |
Mar 28, 2017 | 15.33 | 16.36 | 15.20 | 16.35 | 1,844,397 | +0.95(+6.17%) |
Mar 27, 2017 | 15.54 | 15.63 | 15.33 | 15.40 | 797,306 | -0.24(-1.53%) |
Mar 24, 2017 | 15.83 | 16.08 | 15.63 | 15.64 | 710,208 | -0.32(-2.01%) |
Mar 23, 2017 | 16.07 | 16.25 | 15.75 | 15.96 | 1,255,182 | -0.09(-0.56%) |
Mar 22, 2017 | 16.47 | 16.53 | 16.00 | 16.05 | 1,047,949 | -0.47(-2.85%) |
Mar 21, 2017 | 17.07 | 17.32 | 16.50 | 16.52 | 1,785,613 | -0.58(-3.39%) |
Mar 20, 2017 | 17.10 | 17.20 | 16.55 | 17.10 | 2,252,273 | -0.13(-0.75%) |
Mar 17, 2017 | 16.59 | 17.69 | 16.54 | 17.23 | 9,366,957 | +1.15(+7.15%) |