Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.57 | 16.70 | 16.02 | 16.14 | 219,680 | -0.44(-2.64%) |
May 30, 2017 | 16.57 | 16.82 | 16.53 | 16.58 | 119,940 | -0.19(-1.12%) |
May 26, 2017 | 16.81 | 16.95 | 16.33 | 16.77 | 80,598 | -0.02(-0.12%) |
May 25, 2017 | 17.19 | 17.30 | 16.79 | 16.79 | 104,846 | -0.35(-2.07%) |
May 24, 2017 | 17.09 | 17.44 | 16.85 | 17.15 | 94,980 | -0.01(-0.08%) |
May 23, 2017 | 17.44 | 17.44 | 17.14 | 17.16 | 32,451 | -0.23(-1.32%) |
May 22, 2017 | 17.53 | 17.53 | 17.20 | 17.39 | 35,189 | -0.12(-0.71%) |
May 19, 2017 | 17.51 | 17.65 | 17.18 | 17.51 | 59,393 | +0.15(+0.88%) |
May 18, 2017 | 17.59 | 17.65 | 17.16 | 17.36 | 1,049,230 | -0.31(-1.77%) |
May 17, 2017 | 17.74 | 18.06 | 17.37 | 17.67 | 41,403 | -0.18(-1.01%) |
May 16, 2017 | 18.10 | 18.10 | 17.78 | 17.85 | 86,664 | -0.17(-0.93%) |
May 15, 2017 | 17.92 | 18.05 | 17.73 | 18.02 | 150,028 | +0.27(+1.53%) |
May 12, 2017 | 17.73 | 17.75 | 17.34 | 17.75 | 370,835 | +0.07(+0.39%) |
May 11, 2017 | 17.51 | 17.71 | 17.02 | 17.68 | 276,759 | +0.22(+1.23%) |
May 10, 2017 | 17.28 | 17.99 | 17.20 | 17.46 | 245,386 | +0.19(+1.09%) |
May 09, 2017 | 17.54 | 17.54 | 17.05 | 17.28 | 148,977 | -0.35(-1.97%) |
May 08, 2017 | 17.51 | 17.71 | 17.04 | 17.62 | 138,541 | +0.01(+0.08%) |
May 05, 2017 | 17.34 | 17.70 | 17.05 | 17.61 | 687,983 | +0.15(+0.84%) |
May 04, 2017 | 17.96 | 18.06 | 16.83 | 17.46 | 385,031 | -0.64(-3.53%) |
May 03, 2017 | 18.48 | 18.60 | 17.93 | 18.10 | 447,252 | -0.15(-0.80%) |
May 02, 2017 | 18.03 | 18.30 | 17.99 | 18.25 | 127,631 | +0.10(+0.54%) |
May 01, 2017 | 17.98 | 18.26 | 17.86 | 18.15 | 476,426 | +0.38(+2.15%) |
Apr 28, 2017 | 17.92 | 17.92 | 17.65 | 17.77 | 376,553 | +0.06(+0.31%) |
Apr 27, 2017 | 17.83 | 18.28 | 17.62 | 17.71 | 67,824 | -0.17(-0.97%) |
Apr 26, 2017 | 17.83 | 18.20 | 17.76 | 17.89 | 259,040 | +0.17(+0.98%) |
Apr 25, 2017 | 17.79 | 17.83 | 17.59 | 17.71 | 91,116 | +0.05(+0.28%) |
Apr 24, 2017 | 17.93 | 17.99 | 17.56 | 17.67 | 230,893 | -0.01(-0.04%) |
Apr 21, 2017 | 17.72 | 17.87 | 17.55 | 17.67 | 299,106 | -0.03(-0.16%) |
Apr 20, 2017 | 17.93 | 17.93 | 17.53 | 17.70 | 43,954 | -0.19(-1.05%) |
Apr 19, 2017 | 18.02 | 18.15 | 17.76 | 17.89 | 250,463 | -0.06(-0.35%) |
Apr 18, 2017 | 17.53 | 18.04 | 17.51 | 17.95 | 261,621 | +0.38(+2.17%) |
Apr 17, 2017 | 17.75 | 17.91 | 17.51 | 17.57 | 550,679 | -0.11(-0.63%) |
Apr 13, 2017 | 18.01 | 18.10 | 17.42 | 17.68 | 437,095 | -0.27(-1.51%) |
Apr 12, 2017 | 17.93 | 18.17 | 17.93 | 17.95 | 478,716 | -0.06(-0.35%) |
Apr 11, 2017 | 18.11 | 18.27 | 17.86 | 18.01 | 267,192 | -0.04(-0.23%) |
Apr 10, 2017 | 18.07 | 18.37 | 17.82 | 18.06 | 1,131,818 | +0.07(+0.39%) |
Apr 07, 2017 | 18.15 | 18.36 | 17.97 | 17.99 | 515,199 | -0.13(-0.69%) |
Apr 06, 2017 | 17.80 | 18.26 | 17.78 | 18.11 | 1,237,343 | +0.33(+1.84%) |