Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.72 | 17.96 | 17.39 | 17.40 | 3,607 | -0.35(-1.97%) |
May 30, 2017 | 17.72 | 18.01 | 17.72 | 17.75 | 2,454 | +0.29(+1.66%) |
May 26, 2017 | 17.32 | 17.46 | 17.32 | 17.46 | 413 | -0.14(-0.80%) |
May 25, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 213 | +0.50(+2.92%) |
May 24, 2017 | 17.20 | 17.20 | 17.10 | 17.10 | 1,720 | -0.17(-0.98%) |
May 23, 2017 | 17.23 | 17.27 | 17.23 | 17.27 | 246 | +0.19(+1.11%) |
May 19, 2017 | 17.08 | 17.08 | 17.08 | 78 | +0.48(+2.89%) | |
May 18, 2017 | 16.78 | 16.78 | 16.55 | 16.60 | 1,493 | -0.36(-2.12%) |
May 17, 2017 | 16.96 | 16.96 | 16.80 | 16.96 | 2,000 | -0.04(-0.24%) |
May 16, 2017 | 17.20 | 17.36 | 17.00 | 17.00 | 4,802 | -0.24(-1.39%) |
May 15, 2017 | 17.14 | 17.36 | 17.14 | 17.24 | 1,277 | +0.03(+0.17%) |
May 12, 2017 | 17.07 | 17.47 | 17.07 | 17.21 | 1,258 | +0.06(+0.35%) |
May 11, 2017 | 17.09 | 17.26 | 17.09 | 17.15 | 696 | -0.17(-0.98%) |
May 10, 2017 | 17.09 | 17.33 | 17.09 | 17.32 | 2,600 | +0.47(+2.79%) |
May 09, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 238 | -0.02(-0.15%) |
May 08, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 204 | +0.04(+0.21%) |
May 05, 2017 | 16.84 | 17.06 | 16.84 | 16.84 | 917 | -0.20(-1.17%) |
May 04, 2017 | 17.36 | 17.36 | 17.04 | 17.04 | 436 | -0.05(-0.29%) |
May 03, 2017 | 17.39 | 17.52 | 16.70 | 17.09 | 2,582 | -0.40(-2.29%) |
May 02, 2017 | 17.60 | 17.60 | 17.49 | 17.49 | 493 | -0.21(-1.19%) |
May 01, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 217 | +0.22(+1.26%) |
Apr 28, 2017 | 17.39 | 17.50 | 17.39 | 17.48 | 1,086 | +0.13(+0.75%) |
Apr 27, 2017 | 16.46 | 17.35 | 16.46 | 17.35 | 1,533 | +0.41(+2.42%) |
Apr 26, 2017 | 17.66 | 17.66 | 16.90 | 16.94 | 890 | -0.86(-4.83%) |
Apr 25, 2017 | 17.59 | 17.80 | 17.59 | 17.80 | 551 | +0.30(+1.71%) |
Apr 24, 2017 | 16.95 | 17.50 | 16.95 | 17.50 | 1,203 | -0.26(-1.46%) |
Apr 21, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 327 | +0.17(+0.97%) |
Apr 20, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 648 | -0.55(-3.03%) |
Apr 18, 2017 | 18.14 | 18.14 | 18.14 | 30 | -0.08(-0.44%) | |
Apr 17, 2017 | 17.59 | 18.22 | 17.59 | 18.22 | 7,886 | +0.46(+2.59%) |
Apr 13, 2017 | 17.94 | 17.94 | 17.74 | 17.76 | 2,831 | +0.50(+2.90%) |
Apr 12, 2017 | 17.45 | 17.45 | 17.19 | 17.26 | 532 | -0.19(-1.09%) |
Apr 11, 2017 | 17.76 | 17.76 | 17.45 | 17.45 | 3,276 | -1.11(-5.98%) |
Apr 05, 2017 | 18.56 | 18.56 | 18.56 | 167 | +0.02(+0.11%) | |
Apr 04, 2017 | 18.51 | 18.54 | 18.43 | 18.54 | 770 | +0.55(+3.06%) |
Mar 31, 2017 | 17.99 | 17.99 | 17.99 | 53 | -0.17(-0.94%) | |
Mar 30, 2017 | 18.05 | 18.16 | 18.05 | 18.16 | 421 | +0.42(+2.37%) |
Mar 29, 2017 | 17.68 | 17.74 | 17.68 | 17.74 | 2,766 | +0.41(+2.37%) |
Mar 28, 2017 | 17.37 | 17.55 | 17.33 | 17.33 | 721 | +0.01(+0.06%) |
Mar 27, 2017 | 17.54 | 17.54 | 17.32 | 17.32 | 2,861 | -0.35(-1.98%) |
Mar 24, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 323 | +0.45(+2.61%) |
Mar 23, 2017 | 17.22 | 17.22 | 17.22 | 17.22 | 231 | -0.08(-0.46%) |
Mar 22, 2017 | 17.08 | 17.30 | 17.08 | 17.30 | 1,434 | -0.13(-0.75%) |
Mar 21, 2017 | 17.52 | 17.52 | 17.43 | 17.43 | 436 | -0.18(-1.02%) |
Mar 20, 2017 | 17.66 | 17.76 | 17.61 | 17.61 | 648 | -0.16(-0.92%) |
Mar 17, 2017 | 17.76 | 17.77 | 17.57 | 17.77 | 1,143 | +0.35(+2.03%) |
Mar 16, 2017 | 17.47 | 17.52 | 17.09 | 17.42 | 3,328 | +0.15(+0.87%) |
Mar 15, 2017 | 17.57 | 17.57 | 17.09 | 17.27 | 1,772 | -0.49(-2.76%) |
Mar 14, 2017 | 17.62 | 17.76 | 17.62 | 17.76 | 2,932 | +0.21(+1.20%) |
Mar 13, 2017 | 17.31 | 17.66 | 17.31 | 17.55 | 3,522 | +0.97(+5.85%) |
Mar 10, 2017 | 16.62 | 16.62 | 16.58 | 16.58 | 530 | +0.05(+0.30%) |
Mar 09, 2017 | 16.76 | 16.76 | 16.53 | 16.53 | 10,435 | -0.20(-1.20%) |
Mar 08, 2017 | 16.98 | 17.11 | 16.73 | 16.73 | 8,823 | -0.41(-2.39%) |
Mar 07, 2017 | 17.56 | 17.56 | 17.14 | 17.14 | 5,556 | -1.16(-6.34%) |
Mar 06, 2017 | 18.81 | 18.81 | 18.30 | 18.30 | 4,068 | -0.41(-2.19%) |
Mar 03, 2017 | 18.42 | 18.71 | 18.40 | 18.71 | 1,481 | -0.44(-2.30%) |
Mar 02, 2017 | 19.16 | 19.17 | 19.15 | 19.15 | 1,255 | +0.03(+0.16%) |