Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.79 | 17.95 | 17.76 | 17.92 | 823,809 | +0.32(+1.81%) |
May 30, 2017 | 17.55 | 17.68 | 17.38 | 17.60 | 390,257 | -0.19(-1.05%) |
May 26, 2017 | 17.76 | 17.86 | 17.74 | 17.79 | 230,668 | +0.02(+0.11%) |
May 25, 2017 | 17.71 | 17.79 | 17.68 | 17.77 | 280,976 | +0.07(+0.42%) |
May 24, 2017 | 17.61 | 17.71 | 17.55 | 17.69 | 509,393 | +0.31(+1.78%) |
May 23, 2017 | 17.40 | 17.54 | 17.37 | 17.39 | 576,337 | +0.18(+1.03%) |
May 22, 2017 | 17.60 | 17.60 | 17.19 | 17.21 | 842,952 | -0.68(-3.82%) |
May 19, 2017 | 17.42 | 17.93 | 17.39 | 17.89 | 689,304 | +0.74(+4.31%) |
May 18, 2017 | 17.31 | 17.33 | 17.00 | 17.15 | 978,773 | -0.44(-2.50%) |
May 17, 2017 | 17.50 | 17.66 | 17.46 | 17.59 | 1,069,486 | +0.25(+1.46%) |
May 16, 2017 | 17.62 | 17.62 | 17.31 | 17.34 | 1,177,294 | -0.79(-4.33%) |
May 15, 2017 | 18.16 | 18.19 | 18.04 | 18.12 | 613,926 | +0.00(+0.00%) |
May 12, 2017 | 17.91 | 18.15 | 17.89 | 18.12 | 484,264 | +0.12(+0.67%) |
May 11, 2017 | 17.85 | 18.04 | 17.78 | 18.00 | 736,941 | +0.43(+2.45%) |
May 10, 2017 | 17.80 | 17.92 | 17.33 | 17.57 | 1,124,986 | -0.95(-5.15%) |
May 09, 2017 | 18.28 | 18.65 | 18.27 | 18.53 | 927,963 | -0.17(-0.90%) |
May 08, 2017 | 18.60 | 18.82 | 18.31 | 18.69 | 1,017,552 | +0.36(+1.94%) |
May 05, 2017 | 18.36 | 18.50 | 18.29 | 18.34 | 744,346 | +0.02(+0.10%) |
May 04, 2017 | 18.30 | 18.39 | 18.19 | 18.32 | 414,911 | -0.20(-1.06%) |
May 03, 2017 | 18.44 | 18.54 | 18.33 | 18.52 | 541,874 | -0.01(-0.05%) |
May 02, 2017 | 18.49 | 18.55 | 18.36 | 18.53 | 381,677 | +0.06(+0.30%) |
May 01, 2017 | 18.59 | 18.59 | 18.40 | 18.47 | 303,425 | -0.06(-0.30%) |
Apr 28, 2017 | 18.61 | 18.62 | 18.44 | 18.53 | 438,577 | -0.20(-1.05%) |
Apr 27, 2017 | 18.63 | 18.80 | 18.63 | 18.72 | 652,497 | +0.38(+2.09%) |
Apr 26, 2017 | 18.32 | 18.49 | 18.26 | 18.34 | 528,366 | -0.01(-0.05%) |
Apr 25, 2017 | 18.27 | 18.36 | 18.21 | 18.35 | 889,835 | +0.16(+0.87%) |
Apr 24, 2017 | 18.24 | 18.33 | 18.09 | 18.19 | 250,543 | +0.08(+0.47%) |
Apr 21, 2017 | 18.06 | 18.16 | 18.02 | 18.11 | 322,538 | +0.06(+0.31%) |
Apr 20, 2017 | 18.24 | 18.25 | 17.99 | 18.05 | 470,520 | +0.02(+0.10%) |
Apr 19, 2017 | 18.29 | 18.29 | 18.00 | 18.03 | 310,818 | -0.30(-1.63%) |
Apr 18, 2017 | 18.51 | 18.51 | 18.32 | 18.33 | 676,436 | -0.20(-1.06%) |
Apr 17, 2017 | 18.46 | 18.55 | 18.40 | 18.53 | 495,691 | -0.03(-0.15%) |
Apr 13, 2017 | 18.58 | 18.67 | 18.42 | 18.55 | 1,294,811 | +0.57(+3.17%) |
Apr 12, 2017 | 18.16 | 18.17 | 17.78 | 17.98 | 1,571,258 | -0.15(-0.82%) |
Apr 11, 2017 | 18.16 | 18.23 | 18.11 | 18.13 | 600,559 | +0.02(+0.10%) |
Apr 10, 2017 | 18.28 | 18.33 | 18.02 | 18.11 | 1,129,955 | -0.17(-0.92%) |
Apr 07, 2017 | 18.61 | 18.66 | 18.24 | 18.28 | 1,095,062 | -0.51(-2.74%) |
Apr 06, 2017 | 19.03 | 19.04 | 18.78 | 18.80 | 626,713 | -0.28(-1.47%) |
Apr 05, 2017 | 19.11 | 19.15 | 18.99 | 19.08 | 503,332 | -0.03(-0.15%) |
Apr 04, 2017 | 19.07 | 19.13 | 18.98 | 19.11 | 562,821 | -0.35(-1.78%) |
Apr 03, 2017 | 19.45 | 19.56 | 19.36 | 19.45 | 410,140 | +0.07(+0.34%) |
Mar 31, 2017 | 19.34 | 19.46 | 19.31 | 19.39 | 454,465 | +0.02(+0.10%) |
Mar 30, 2017 | 19.32 | 19.43 | 19.30 | 19.37 | 355,933 | -0.08(-0.43%) |
Mar 29, 2017 | 19.40 | 19.47 | 19.30 | 19.45 | 621,479 | -0.09(-0.48%) |
Mar 28, 2017 | 19.60 | 19.60 | 19.46 | 19.55 | 473,294 | -0.32(-1.60%) |
Mar 27, 2017 | 19.71 | 19.89 | 19.67 | 19.86 | 1,019,735 | +0.18(+0.90%) |
Mar 24, 2017 | 19.67 | 19.72 | 19.42 | 19.69 | 1,060,401 | -0.28(-1.41%) |
Mar 23, 2017 | 20.14 | 20.19 | 19.89 | 19.97 | 1,345,121 | +0.47(+2.40%) |
Mar 22, 2017 | 19.50 | 19.56 | 19.43 | 19.50 | 1,166,626 | +0.61(+3.22%) |
Mar 21, 2017 | 18.98 | 19.02 | 18.86 | 18.89 | 977,162 | +0.01(+0.05%) |
Mar 20, 2017 | 18.83 | 19.20 | 18.81 | 18.88 | 1,769,144 | +0.39(+2.12%) |
Mar 17, 2017 | 18.24 | 18.50 | 18.21 | 18.49 | 6,298,848 | +0.60(+3.35%) |
Mar 16, 2017 | 17.98 | 17.98 | 17.85 | 17.89 | 580,018 | +0.10(+0.58%) |
Mar 15, 2017 | 17.47 | 17.83 | 17.45 | 17.79 | 779,310 | +0.56(+3.26%) |
Mar 14, 2017 | 17.39 | 17.40 | 17.22 | 17.23 | 642,193 | -0.28(-1.60%) |
Mar 13, 2017 | 17.25 | 17.51 | 17.25 | 17.51 | 748,929 | +0.65(+3.88%) |
Mar 10, 2017 | 16.73 | 16.87 | 16.70 | 16.85 | 439,799 | +0.21(+1.24%) |
Mar 09, 2017 | 16.75 | 16.76 | 16.56 | 16.65 | 551,046 | -0.09(-0.56%) |
Mar 08, 2017 | 16.87 | 16.87 | 16.67 | 16.74 | 813,335 | -0.23(-1.38%) |
Mar 07, 2017 | 17.00 | 17.04 | 16.85 | 16.97 | 703,848 | +0.02(+0.11%) |
Mar 06, 2017 | 17.22 | 17.23 | 16.85 | 16.96 | 1,194,999 | -0.50(-2.89%) |
Mar 03, 2017 | 17.25 | 17.46 | 17.23 | 17.46 | 787,874 | +0.25(+1.47%) |
Mar 02, 2017 | 17.49 | 17.56 | 17.17 | 17.21 | 850,939 | -0.41(-2.34%) |