Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.55 | 17.59 | 17.20 | 17.55 | 1,298,775 | +0.04(+0.25%) |
May 30, 2017 | 17.46 | 17.59 | 17.33 | 17.50 | 853,378 | +0.00(+0.00%) |
May 26, 2017 | 17.63 | 17.72 | 17.42 | 17.50 | 748,081 | -0.17(-0.98%) |
May 25, 2017 | 17.63 | 17.83 | 17.50 | 17.68 | 686,084 | +0.09(+0.49%) |
May 24, 2017 | 17.76 | 17.83 | 17.42 | 17.59 | 977,158 | -0.13(-0.73%) |
May 23, 2017 | 17.63 | 17.83 | 17.42 | 17.72 | 524,947 | +0.09(+0.49%) |
May 22, 2017 | 17.50 | 17.68 | 17.42 | 17.63 | 590,457 | +0.17(+0.99%) |
May 19, 2017 | 17.46 | 17.68 | 17.42 | 17.46 | 1,013,505 | +0.00(+0.00%) |
May 18, 2017 | 17.33 | 17.63 | 17.24 | 17.46 | 1,077,697 | +0.09(+0.50%) |
May 17, 2017 | 17.98 | 17.63 | 17.20 | 17.37 | 1,484,494 | -0.61(-3.37%) |
May 16, 2017 | 17.89 | 18.20 | 17.81 | 17.98 | 1,450,163 | +0.09(+0.48%) |
May 15, 2017 | 17.50 | 17.89 | 17.42 | 17.89 | 1,226,841 | +0.48(+2.73%) |
May 12, 2017 | 17.42 | 17.55 | 17.20 | 17.42 | 1,108,006 | -0.09(-0.49%) |
May 11, 2017 | 17.85 | 17.89 | 17.46 | 17.50 | 1,003,078 | -0.52(-2.88%) |
May 10, 2017 | 18.02 | 18.20 | 17.76 | 18.02 | 1,647,118 | -0.04(-0.24%) |
May 09, 2017 | 18.20 | 18.33 | 17.94 | 18.07 | 952,088 | -0.13(-0.71%) |
May 08, 2017 | 17.94 | 18.20 | 17.89 | 18.20 | 927,993 | +0.26(+1.45%) |
May 05, 2017 | 17.42 | 18.33 | 17.42 | 17.94 | 2,060,011 | +0.56(+3.23%) |
May 04, 2017 | 17.63 | 17.89 | 17.16 | 17.37 | 2,662,291 | -0.61(-3.37%) |
May 03, 2017 | 17.63 | 18.71 | 17.33 | 17.98 | 2,364,108 | -0.61(-3.26%) |
May 02, 2017 | 18.89 | 19.02 | 18.20 | 18.58 | 1,860,707 | -0.30(-1.60%) |
May 01, 2017 | 18.84 | 19.15 | 18.63 | 18.89 | 1,010,412 | +0.13(+0.69%) |
Apr 28, 2017 | 19.06 | 19.19 | 18.45 | 18.76 | 1,050,397 | -0.26(-1.36%) |
Apr 27, 2017 | 19.45 | 19.84 | 19.02 | 19.02 | 1,295,450 | -0.39(-2.00%) |
Apr 26, 2017 | 19.45 | 19.66 | 19.21 | 19.41 | 1,014,652 | -0.13(-0.66%) |
Apr 25, 2017 | 19.45 | 20.10 | 19.41 | 19.54 | 3,040,242 | +0.39(+2.03%) |
Apr 24, 2017 | 19.54 | 19.62 | 18.93 | 19.15 | 2,284,880 | +0.04(+0.23%) |
Apr 21, 2017 | 18.93 | 19.19 | 18.80 | 19.10 | 1,646,623 | +0.13(+0.68%) |
Apr 20, 2017 | 18.50 | 19.06 | 18.50 | 18.97 | 1,438,512 | +0.56(+3.05%) |
Apr 19, 2017 | 18.63 | 18.97 | 18.37 | 18.41 | 1,036,303 | -0.13(-0.70%) |
Apr 18, 2017 | 18.58 | 18.84 | 18.24 | 18.54 | 1,676,826 | -0.22(-1.15%) |
Apr 17, 2017 | 18.24 | 18.76 | 18.07 | 18.76 | 943,070 | +0.56(+3.09%) |
Apr 13, 2017 | 18.41 | 18.54 | 18.07 | 18.20 | 1,355,267 | -0.30(-1.64%) |
Apr 12, 2017 | 18.58 | 18.67 | 18.30 | 18.50 | 1,373,240 | -0.17(-0.93%) |
Apr 11, 2017 | 17.63 | 18.91 | 17.63 | 18.67 | 3,388,479 | +1.12(+6.40%) |
Apr 10, 2017 | 17.55 | 17.69 | 17.29 | 17.55 | 988,615 | +0.04(+0.25%) |
Apr 07, 2017 | 17.55 | 17.68 | 17.37 | 17.50 | 969,647 | -0.26(-1.46%) |
Apr 06, 2017 | 17.16 | 17.91 | 17.11 | 17.76 | 1,543,263 | +0.56(+3.27%) |
Apr 05, 2017 | 17.50 | 17.63 | 17.14 | 17.20 | 778,614 | -0.04(-0.25%) |
Apr 04, 2017 | 17.37 | 17.55 | 17.14 | 17.24 | 914,129 | -0.22(-1.24%) |
Apr 03, 2017 | 17.85 | 17.85 | 17.24 | 17.46 | 954,813 | -0.43(-2.42%) |
Mar 31, 2017 | 18.07 | 18.24 | 17.85 | 17.89 | 690,849 | -0.17(-0.96%) |
Mar 30, 2017 | 17.98 | 18.28 | 17.72 | 18.07 | 1,438,036 | +0.17(+0.97%) |
Mar 29, 2017 | 18.07 | 18.28 | 17.42 | 17.89 | 1,435,156 | -0.22(-1.19%) |
Mar 28, 2017 | 17.81 | 18.37 | 17.76 | 18.11 | 1,204,513 | +0.17(+0.96%) |
Mar 27, 2017 | 17.11 | 18.00 | 16.90 | 17.94 | 1,222,587 | +0.39(+2.22%) |
Mar 24, 2017 | 17.55 | 17.76 | 17.37 | 17.55 | 846,406 | +0.09(+0.49%) |
Mar 23, 2017 | 17.16 | 17.74 | 17.16 | 17.46 | 841,821 | +0.30(+1.76%) |
Mar 22, 2017 | 17.37 | 17.48 | 16.92 | 17.16 | 1,784,578 | -0.30(-1.73%) |
Mar 21, 2017 | 18.11 | 18.20 | 17.18 | 17.46 | 1,660,497 | -0.52(-2.88%) |
Mar 20, 2017 | 17.94 | 18.24 | 17.59 | 17.98 | 1,290,588 | +0.04(+0.24%) |
Mar 17, 2017 | 17.98 | 18.02 | 17.63 | 17.94 | 1,609,056 | +0.00(+0.00%) |
Mar 16, 2017 | 18.11 | 18.39 | 17.85 | 17.94 | 1,059,114 | -0.13(-0.72%) |
Mar 15, 2017 | 18.02 | 18.45 | 17.85 | 18.07 | 1,533,270 | +0.22(+1.21%) |
Mar 14, 2017 | 17.94 | 18.07 | 17.68 | 17.85 | 1,503,950 | +0.00(+0.00%) |
Mar 13, 2017 | 17.94 | 18.11 | 17.72 | 17.85 | 1,226,702 | -0.10(-0.58%) |
Mar 10, 2017 | 17.87 | 18.04 | 17.40 | 17.95 | 1,737,227 | +0.17(+0.97%) |
Mar 09, 2017 | 17.40 | 17.95 | 17.31 | 17.78 | 1,783,369 | +0.30(+1.72%) |
Mar 08, 2017 | 17.70 | 17.72 | 17.37 | 17.48 | 1,412,766 | -0.09(-0.49%) |
Mar 07, 2017 | 17.09 | 17.61 | 16.92 | 17.57 | 1,428,325 | +0.43(+2.51%) |
Mar 06, 2017 | 17.27 | 17.27 | 16.92 | 17.14 | 1,332,127 | -0.30(-1.72%) |
Mar 03, 2017 | 17.48 | 17.82 | 17.35 | 17.44 | 1,859,549 | +0.04(+0.25%) |
Mar 02, 2017 | 17.74 | 17.76 | 17.09 | 17.40 | 1,812,296 | -0.26(-1.46%) |