Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.56 | 16.56 | 15.94 | 16.40 | 278,158 | -0.23(-1.40%) |
May 30, 2017 | 16.64 | 16.87 | 16.48 | 16.64 | 243,498 | +0.00(+0.00%) |
May 26, 2017 | 17.22 | 17.37 | 16.17 | 16.64 | 566,285 | -0.58(-3.39%) |
May 25, 2017 | 16.13 | 17.84 | 15.97 | 17.22 | 604,796 | -0.19(-1.12%) |
May 24, 2017 | 17.18 | 17.45 | 16.95 | 17.41 | 384,325 | +0.12(+0.67%) |
May 23, 2017 | 17.37 | 17.49 | 17.18 | 17.30 | 298,788 | -0.04(-0.22%) |
May 22, 2017 | 17.22 | 17.65 | 17.18 | 17.33 | 192,302 | +0.12(+0.68%) |
May 19, 2017 | 16.98 | 17.26 | 16.79 | 17.22 | 168,458 | +0.23(+1.37%) |
May 18, 2017 | 17.02 | 17.14 | 16.75 | 16.98 | 263,915 | +0.00(+0.00%) |
May 17, 2017 | 17.65 | 17.45 | 16.95 | 16.98 | 153,759 | -0.66(-3.74%) |
May 16, 2017 | 18.15 | 18.15 | 17.37 | 17.65 | 240,794 | -0.58(-3.20%) |
May 15, 2017 | 18.03 | 18.31 | 18.03 | 18.23 | 491,682 | +0.19(+1.08%) |
May 12, 2017 | 17.88 | 18.03 | 17.80 | 18.03 | 216,567 | +0.00(+0.00%) |
May 11, 2017 | 17.88 | 18.19 | 17.76 | 18.03 | 183,202 | -0.08(-0.43%) |
May 10, 2017 | 18.11 | 18.27 | 17.80 | 18.11 | 181,879 | -0.23(-1.27%) |
May 09, 2017 | 18.15 | 18.50 | 18.03 | 18.35 | 134,486 | +0.27(+1.51%) |
May 08, 2017 | 18.38 | 18.70 | 18.00 | 18.07 | 127,520 | -0.23(-1.27%) |
May 05, 2017 | 18.23 | 18.46 | 18.00 | 18.31 | 74,907 | +0.19(+1.07%) |
May 04, 2017 | 18.38 | 18.46 | 18.00 | 18.11 | 89,681 | -0.23(-1.27%) |
May 03, 2017 | 18.54 | 18.62 | 18.17 | 18.35 | 119,383 | -0.23(-1.26%) |
May 02, 2017 | 18.46 | 18.81 | 18.33 | 18.58 | 120,543 | +0.16(+0.84%) |
May 01, 2017 | 18.31 | 18.77 | 17.96 | 18.42 | 123,456 | +0.23(+1.28%) |
Apr 28, 2017 | 18.54 | 18.73 | 18.15 | 18.19 | 132,487 | -0.43(-2.30%) |
Apr 27, 2017 | 18.81 | 19.01 | 18.31 | 18.62 | 115,531 | -0.12(-0.62%) |
Apr 26, 2017 | 18.42 | 18.93 | 18.42 | 18.73 | 161,924 | +0.39(+2.12%) |
Apr 25, 2017 | 18.58 | 18.77 | 18.31 | 18.35 | 95,735 | -0.08(-0.42%) |
Apr 24, 2017 | 18.77 | 18.93 | 18.42 | 18.42 | 106,926 | -0.04(-0.21%) |
Apr 21, 2017 | 18.97 | 19.04 | 18.38 | 18.46 | 124,354 | -0.43(-2.26%) |
Apr 20, 2017 | 18.31 | 18.97 | 18.31 | 18.89 | 255,232 | +0.74(+4.07%) |
Apr 19, 2017 | 18.15 | 18.42 | 17.92 | 18.15 | 170,883 | +0.08(+0.43%) |
Apr 18, 2017 | 18.11 | 18.23 | 17.84 | 18.07 | 132,768 | -0.08(-0.43%) |
Apr 17, 2017 | 17.84 | 18.35 | 17.72 | 18.15 | 227,092 | +0.31(+1.74%) |
Apr 13, 2017 | 18.11 | 18.19 | 17.61 | 17.84 | 155,923 | -0.27(-1.50%) |
Apr 12, 2017 | 18.35 | 18.35 | 17.96 | 18.11 | 275,997 | -0.31(-1.69%) |
Apr 11, 2017 | 18.15 | 18.62 | 18.03 | 18.42 | 156,773 | +0.16(+0.85%) |
Apr 10, 2017 | 17.92 | 18.50 | 17.88 | 18.27 | 184,568 | +0.31(+1.73%) |
Apr 07, 2017 | 18.00 | 18.23 | 17.84 | 17.96 | 139,307 | -0.12(-0.65%) |
Apr 06, 2017 | 18.19 | 18.46 | 18.00 | 18.07 | 216,119 | -0.08(-0.43%) |
Apr 05, 2017 | 18.89 | 18.97 | 18.03 | 18.15 | 207,617 | -0.70(-3.71%) |
Apr 04, 2017 | 18.66 | 19.36 | 18.66 | 18.85 | 221,288 | +0.19(+1.04%) |
Apr 03, 2017 | 19.39 | 19.43 | 18.42 | 18.66 | 203,827 | -0.74(-3.81%) |
Mar 31, 2017 | 18.85 | 19.51 | 18.73 | 19.39 | 274,432 | +0.51(+2.68%) |
Mar 30, 2017 | 18.77 | 19.04 | 18.58 | 18.89 | 115,674 | +0.00(+0.00%) |
Mar 29, 2017 | 18.70 | 19.04 | 18.62 | 18.89 | 92,724 | +0.18(+0.96%) |
Mar 28, 2017 | 18.40 | 18.94 | 18.36 | 18.71 | 122,810 | +0.23(+1.26%) |
Mar 27, 2017 | 17.94 | 18.56 | 17.94 | 18.48 | 146,840 | +0.39(+2.14%) |
Mar 24, 2017 | 18.63 | 18.83 | 18.07 | 18.09 | 180,898 | -0.46(-2.50%) |
Mar 23, 2017 | 18.13 | 18.71 | 18.13 | 18.56 | 189,137 | +0.43(+2.35%) |
Mar 22, 2017 | 18.71 | 18.71 | 17.86 | 18.13 | 331,633 | -0.70(-3.70%) |
Mar 21, 2017 | 19.14 | 19.14 | 18.36 | 18.83 | 590,071 | -0.50(-2.60%) |
Mar 20, 2017 | 16.35 | 19.48 | 16.35 | 19.33 | 937,878 | +1.08(+5.93%) |
Mar 17, 2017 | 18.32 | 18.32 | 17.47 | 18.25 | 674,874 | +0.08(+0.43%) |
Mar 16, 2017 | 17.78 | 18.56 | 17.74 | 18.17 | 582,671 | +0.39(+2.17%) |
Mar 15, 2017 | 17.55 | 18.01 | 17.36 | 17.78 | 218,882 | +0.39(+2.22%) |
Mar 14, 2017 | 17.05 | 17.51 | 16.86 | 17.40 | 136,689 | +0.27(+1.58%) |
Mar 13, 2017 | 17.51 | 17.51 | 16.86 | 17.13 | 173,253 | -0.35(-1.99%) |
Mar 10, 2017 | 17.43 | 17.63 | 17.36 | 17.47 | 184,798 | +0.12(+0.67%) |
Mar 09, 2017 | 17.63 | 17.63 | 17.13 | 17.36 | 158,643 | -0.35(-1.96%) |
Mar 08, 2017 | 17.63 | 18.40 | 17.63 | 17.71 | 241,982 | +0.19(+1.10%) |
Mar 07, 2017 | 17.43 | 17.55 | 16.55 | 17.51 | 455,051 | -0.04(-0.22%) |
Mar 06, 2017 | 18.09 | 18.09 | 17.47 | 17.55 | 430,654 | -0.70(-3.81%) |
Mar 03, 2017 | 18.83 | 19.14 | 18.17 | 18.25 | 113,879 | -0.62(-3.28%) |
Mar 02, 2017 | 19.10 | 19.10 | 18.63 | 18.87 | 117,418 | -0.27(-1.41%) |