Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.67 | 18.59 | 17.53 | 17.70 | 158,472 | +0.00(+0.00%) |
May 30, 2017 | 17.76 | 18.06 | 17.51 | 17.70 | 83,427 | -0.19(-1.08%) |
May 26, 2017 | 18.51 | 18.63 | 17.53 | 17.89 | 106,448 | -0.26(-1.45%) |
May 25, 2017 | 18.06 | 18.55 | 17.93 | 18.16 | 109,087 | +0.05(+0.29%) |
May 24, 2017 | 17.43 | 18.41 | 17.43 | 18.10 | 82,352 | +0.58(+3.32%) |
May 23, 2017 | 17.51 | 17.88 | 17.41 | 17.52 | 49,891 | +0.03(+0.17%) |
May 22, 2017 | 17.11 | 17.66 | 17.11 | 17.49 | 95,578 | +0.39(+2.30%) |
May 19, 2017 | 16.62 | 17.51 | 16.62 | 17.10 | 283,787 | +0.44(+2.63%) |
May 18, 2017 | 17.14 | 17.33 | 16.48 | 16.66 | 120,585 | -0.71(-4.08%) |
May 17, 2017 | 17.46 | 17.65 | 17.32 | 17.37 | 56,855 | -0.12(-0.70%) |
May 16, 2017 | 17.50 | 17.64 | 17.26 | 17.49 | 304,588 | +0.02(+0.10%) |
May 15, 2017 | 17.39 | 17.64 | 17.16 | 17.47 | 96,772 | +0.24(+1.37%) |
May 12, 2017 | 17.16 | 17.35 | 16.98 | 17.24 | 63,941 | -0.07(-0.40%) |
May 11, 2017 | 17.14 | 17.60 | 16.90 | 17.31 | 102,876 | +0.24(+1.44%) |
May 10, 2017 | 16.97 | 17.31 | 16.97 | 17.06 | 44,235 | -0.08(-0.46%) |
May 09, 2017 | 16.92 | 17.32 | 16.82 | 17.14 | 206,295 | +0.15(+0.88%) |
May 08, 2017 | 16.83 | 17.38 | 16.43 | 16.99 | 194,536 | +0.10(+0.57%) |
May 05, 2017 | 16.63 | 17.39 | 16.62 | 16.90 | 193,872 | +0.02(+0.10%) |
May 04, 2017 | 16.55 | 17.48 | 16.33 | 16.88 | 206,310 | +0.34(+2.06%) |
May 03, 2017 | 16.58 | 16.84 | 16.03 | 16.54 | 113,094 | -0.09(-0.53%) |
May 02, 2017 | 16.01 | 16.71 | 16.01 | 16.62 | 151,860 | +0.07(+0.42%) |
May 01, 2017 | 16.40 | 16.71 | 16.19 | 16.55 | 30,571 | +0.18(+1.07%) |
Apr 28, 2017 | 16.34 | 16.62 | 16.19 | 16.38 | 95,354 | +0.01(+0.05%) |
Apr 27, 2017 | 16.16 | 16.43 | 16.13 | 16.37 | 64,923 | +0.07(+0.43%) |
Apr 26, 2017 | 16.34 | 16.42 | 16.01 | 16.30 | 45,504 | +0.02(+0.11%) |
Apr 25, 2017 | 16.27 | 16.49 | 16.06 | 16.28 | 68,052 | +0.06(+0.38%) |
Apr 24, 2017 | 16.19 | 16.44 | 15.99 | 16.22 | 102,954 | +0.07(+0.43%) |
Apr 21, 2017 | 16.35 | 16.48 | 16.05 | 16.15 | 29,719 | -0.08(-0.48%) |
Apr 20, 2017 | 16.19 | 16.60 | 16.04 | 16.23 | 75,678 | +0.06(+0.38%) |
Apr 19, 2017 | 16.24 | 16.45 | 15.90 | 16.17 | 127,918 | +0.08(+0.49%) |
Apr 18, 2017 | 16.17 | 16.34 | 15.90 | 16.09 | 67,960 | -0.08(-0.49%) |
Apr 17, 2017 | 16.18 | 16.52 | 16.05 | 16.17 | 81,198 | -0.12(-0.75%) |
Apr 13, 2017 | 16.02 | 16.55 | 16.02 | 16.29 | 105,759 | +0.23(+1.42%) |
Apr 12, 2017 | 16.06 | 16.31 | 15.89 | 16.06 | 814,043 | +0.05(+0.33%) |
Apr 11, 2017 | 15.97 | 16.23 | 15.75 | 16.01 | 115,500 | -0.04(-0.27%) |
Apr 10, 2017 | 16.23 | 16.27 | 15.92 | 16.06 | 131,069 | -0.09(-0.54%) |
Apr 07, 2017 | 16.28 | 16.34 | 15.95 | 16.14 | 103,056 | -0.07(-0.43%) |
Apr 06, 2017 | 16.17 | 16.45 | 15.81 | 16.21 | 270,467 | -0.02(-0.11%) |
Apr 05, 2017 | 15.96 | 16.29 | 15.15 | 16.23 | 622,469 | +0.31(+1.92%) |
Apr 04, 2017 | 15.95 | 16.27 | 15.79 | 15.92 | 233,640 | -0.14(-0.87%) |
Apr 03, 2017 | 16.42 | 16.85 | 15.83 | 16.06 | 384,753 | -0.27(-1.66%) |
Mar 31, 2017 | 16.23 | 16.69 | 16.22 | 16.34 | 529,503 | +0.11(+0.70%) |
Mar 30, 2017 | 16.19 | 16.53 | 16.10 | 16.22 | 270,275 | -0.04(-0.27%) |
Mar 29, 2017 | 16.29 | 16.59 | 16.20 | 16.27 | 228,445 | -0.16(-0.96%) |
Mar 28, 2017 | 16.24 | 16.64 | 16.20 | 16.42 | 461,712 | -0.04(-0.27%) |
Mar 27, 2017 | 16.57 | 16.61 | 16.20 | 16.47 | 130,175 | -0.18(-1.10%) |
Mar 24, 2017 | 16.62 | 16.79 | 16.61 | 16.65 | 119,948 | -0.02(-0.10%) |
Mar 23, 2017 | 16.72 | 16.72 | 16.41 | 16.67 | 89,943 | +0.05(+0.32%) |
Mar 22, 2017 | 16.76 | 16.84 | 16.19 | 16.62 | 102,943 | -0.22(-1.30%) |
Mar 21, 2017 | 16.84 | 16.94 | 16.30 | 16.83 | 115,756 | -0.01(-0.05%) |
Mar 20, 2017 | 16.80 | 17.15 | 16.76 | 16.84 | 119,177 | +0.00(+0.00%) |
Mar 17, 2017 | 16.83 | 17.20 | 16.62 | 16.84 | 216,248 | +0.05(+0.31%) |
Mar 16, 2017 | 16.65 | 17.09 | 16.65 | 16.79 | 89,910 | +0.17(+1.00%) |
Mar 15, 2017 | 17.11 | 17.20 | 16.59 | 16.62 | 499,872 | -0.13(-0.78%) |
Mar 14, 2017 | 16.21 | 16.86 | 16.21 | 16.76 | 260,239 | +0.32(+1.92%) |
Mar 13, 2017 | 16.02 | 16.57 | 16.02 | 16.44 | 152,824 | +0.28(+1.73%) |
Mar 10, 2017 | 16.23 | 16.35 | 16.03 | 16.16 | 125,050 | +0.03(+0.16%) |
Mar 09, 2017 | 16.39 | 16.39 | 16.01 | 16.13 | 118,917 | -0.04(-0.27%) |
Mar 08, 2017 | 16.23 | 16.55 | 16.13 | 16.18 | 193,823 | -0.18(-1.07%) |
Mar 07, 2017 | 16.43 | 16.43 | 16.15 | 16.35 | 212,152 | +0.20(+1.25%) |
Mar 06, 2017 | 16.55 | 16.78 | 16.10 | 16.15 | 258,676 | -0.23(-1.39%) |
Mar 03, 2017 | 15.97 | 16.42 | 15.97 | 16.38 | 474,704 | +0.45(+2.80%) |
Mar 02, 2017 | 15.75 | 16.07 | 15.58 | 15.93 | 843,700 | +0.17(+1.05%) |