Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.05 | 17.40 | 16.85 | 17.40 | 69,104 | +0.40(+2.35%) |
May 30, 2017 | 17.25 | 17.35 | 17.00 | 17.00 | 116,351 | -0.25(-1.45%) |
May 26, 2017 | 17.15 | 17.45 | 17.10 | 17.25 | 66,703 | +0.10(+0.58%) |
May 25, 2017 | 16.70 | 17.30 | 16.65 | 17.15 | 80,266 | +0.45(+2.69%) |
May 24, 2017 | 16.75 | 17.00 | 16.57 | 16.70 | 66,566 | +0.05(+0.30%) |
May 23, 2017 | 16.65 | 16.80 | 16.45 | 16.65 | 64,055 | +0.05(+0.30%) |
May 22, 2017 | 16.35 | 16.73 | 16.20 | 16.60 | 132,721 | +0.35(+2.15%) |
May 19, 2017 | 16.30 | 16.40 | 16.00 | 16.25 | 117,047 | +0.00(+0.00%) |
May 18, 2017 | 16.25 | 16.65 | 16.20 | 16.25 | 78,230 | -0.10(-0.61%) |
May 17, 2017 | 16.85 | 17.10 | 16.30 | 16.35 | 94,406 | -0.85(-4.94%) |
May 16, 2017 | 16.95 | 17.55 | 16.80 | 17.20 | 95,764 | +0.25(+1.47%) |
May 15, 2017 | 16.60 | 16.98 | 16.60 | 16.95 | 42,683 | +0.40(+2.42%) |
May 12, 2017 | 16.35 | 16.60 | 16.35 | 16.55 | 65,221 | +0.15(+0.91%) |
May 11, 2017 | 16.35 | 16.50 | 16.20 | 16.40 | 46,490 | +0.00(+0.00%) |
May 10, 2017 | 16.30 | 16.50 | 16.15 | 16.40 | 55,251 | -0.05(-0.30%) |
May 09, 2017 | 16.40 | 16.50 | 16.25 | 16.45 | 50,416 | +0.10(+0.61%) |
May 08, 2017 | 16.30 | 16.45 | 16.25 | 16.35 | 32,009 | +0.05(+0.31%) |
May 05, 2017 | 16.45 | 16.50 | 16.10 | 16.30 | 64,438 | -0.10(-0.61%) |
May 04, 2017 | 16.50 | 16.60 | 16.10 | 16.40 | 96,417 | +0.00(+0.00%) |
May 03, 2017 | 16.50 | 16.70 | 16.35 | 16.40 | 68,238 | -0.25(-1.50%) |
May 02, 2017 | 17.60 | 17.60 | 16.60 | 16.65 | 83,973 | -0.90(-5.13%) |
May 01, 2017 | 17.35 | 17.65 | 17.25 | 17.55 | 71,506 | +0.30(+1.74%) |
Apr 28, 2017 | 17.65 | 17.65 | 17.20 | 17.25 | 76,712 | -0.35(-1.99%) |
Apr 27, 2017 | 17.95 | 17.95 | 17.55 | 17.60 | 45,234 | -0.20(-1.12%) |
Apr 26, 2017 | 17.70 | 18.00 | 17.55 | 17.80 | 91,517 | +0.10(+0.56%) |
Apr 25, 2017 | 17.65 | 17.95 | 17.50 | 17.70 | 95,924 | +0.25(+1.43%) |
Apr 24, 2017 | 17.50 | 17.55 | 17.25 | 17.45 | 62,016 | +0.35(+2.05%) |
Apr 21, 2017 | 16.90 | 17.20 | 16.75 | 17.10 | 148,239 | +0.25(+1.48%) |
Apr 20, 2017 | 16.40 | 16.93 | 16.35 | 16.85 | 60,702 | +0.50(+3.06%) |
Apr 19, 2017 | 16.40 | 16.45 | 16.23 | 16.35 | 61,364 | +0.00(+0.00%) |
Apr 18, 2017 | 16.30 | 16.45 | 16.15 | 16.35 | 37,834 | +0.00(+0.00%) |
Apr 17, 2017 | 16.10 | 16.40 | 16.05 | 16.35 | 65,118 | +0.30(+1.87%) |
Apr 13, 2017 | 15.90 | 16.35 | 15.90 | 16.05 | 54,744 | +0.00(+0.00%) |
Apr 12, 2017 | 16.25 | 16.30 | 15.90 | 16.05 | 46,668 | -0.30(-1.83%) |
Apr 11, 2017 | 16.30 | 16.50 | 16.20 | 16.35 | 52,667 | +0.00(+0.00%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 65,245 | -0.10(-0.61%) |
Apr 07, 2017 | 16.20 | 16.45 | 16.18 | 16.45 | 71,678 | +0.25(+1.54%) |
Apr 06, 2017 | 16.00 | 16.38 | 15.95 | 16.20 | 89,778 | +0.25(+1.57%) |
Apr 05, 2017 | 16.10 | 16.45 | 15.95 | 15.95 | 82,377 | -0.25(-1.54%) |
Apr 04, 2017 | 16.35 | 16.50 | 16.05 | 16.20 | 70,857 | -0.25(-1.52%) |
Apr 03, 2017 | 16.85 | 16.85 | 16.40 | 16.45 | 115,793 | -0.50(-2.95%) |
Mar 31, 2017 | 16.60 | 17.00 | 16.37 | 16.95 | 220,901 | +0.40(+2.42%) |
Mar 30, 2017 | 16.20 | 16.65 | 16.15 | 16.55 | 69,962 | +0.30(+1.85%) |
Mar 29, 2017 | 16.25 | 16.35 | 16.10 | 16.25 | 49,384 | -0.10(-0.61%) |
Mar 28, 2017 | 16.25 | 16.35 | 16.00 | 16.35 | 47,101 | +0.10(+0.62%) |
Mar 27, 2017 | 15.95 | 16.27 | 15.70 | 16.25 | 59,845 | +0.20(+1.25%) |
Mar 24, 2017 | 16.05 | 16.20 | 15.95 | 16.05 | 50,039 | +0.05(+0.31%) |
Mar 23, 2017 | 15.10 | 16.05 | 15.05 | 16.00 | 105,677 | +0.95(+6.31%) |
Mar 22, 2017 | 15.30 | 15.50 | 15.05 | 15.05 | 152,748 | -0.25(-1.63%) |
Mar 21, 2017 | 16.00 | 16.05 | 15.25 | 15.30 | 116,989 | -0.70(-4.37%) |
Mar 20, 2017 | 16.00 | 16.12 | 15.85 | 16.00 | 168,493 | +0.00(+0.00%) |
Mar 17, 2017 | 15.95 | 16.25 | 15.80 | 16.00 | 199,423 | -0.05(-0.31%) |
Mar 16, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 164,342 | +0.40(+2.56%) |
Mar 15, 2017 | 15.25 | 15.90 | 15.25 | 15.65 | 191,403 | +0.45(+2.96%) |
Mar 14, 2017 | 15.30 | 15.55 | 15.10 | 15.20 | 162,905 | -0.15(-0.98%) |
Mar 13, 2017 | 15.70 | 15.78 | 15.30 | 15.35 | 131,415 | -0.35(-2.23%) |
Mar 10, 2017 | 16.00 | 16.20 | 15.70 | 15.70 | 109,872 | -0.25(-1.57%) |
Mar 09, 2017 | 16.00 | 16.20 | 15.90 | 15.95 | 82,029 | +0.05(+0.31%) |
Mar 08, 2017 | 16.25 | 16.40 | 15.90 | 15.90 | 60,818 | -0.25(-1.55%) |
Mar 07, 2017 | 16.15 | 16.35 | 16.10 | 16.15 | 57,342 | +0.05(+0.31%) |
Mar 06, 2017 | 16.15 | 16.20 | 16.00 | 16.10 | 52,214 | -0.10(-0.62%) |
Mar 03, 2017 | 16.25 | 16.30 | 16.05 | 16.20 | 51,690 | +0.00(+0.00%) |
Mar 02, 2017 | 16.45 | 16.50 | 16.15 | 16.20 | 55,837 | -0.25(-1.52%) |