Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.43 | 17.67 | 17.21 | 17.65 | 345,375 | +0.21(+1.22%) |
May 30, 2017 | 17.29 | 17.56 | 17.22 | 17.44 | 288,969 | -0.09(-0.49%) |
May 26, 2017 | 17.47 | 17.60 | 17.34 | 17.53 | 157,777 | +0.04(+0.22%) |
May 25, 2017 | 17.48 | 17.61 | 17.15 | 17.49 | 228,398 | +0.09(+0.50%) |
May 24, 2017 | 17.62 | 17.72 | 17.37 | 17.40 | 149,968 | -0.15(-0.88%) |
May 23, 2017 | 17.47 | 17.65 | 17.18 | 17.55 | 211,174 | +0.10(+0.55%) |
May 22, 2017 | 17.33 | 17.54 | 17.18 | 17.46 | 145,800 | +0.08(+0.44%) |
May 19, 2017 | 17.60 | 17.76 | 17.31 | 17.38 | 198,421 | -0.19(-1.10%) |
May 18, 2017 | 17.40 | 17.73 | 17.00 | 17.57 | 205,485 | +0.17(+1.00%) |
May 17, 2017 | 18.01 | 18.29 | 17.36 | 17.40 | 226,159 | -0.94(-5.14%) |
May 16, 2017 | 18.03 | 18.37 | 17.80 | 18.34 | 278,562 | +0.38(+2.12%) |
May 15, 2017 | 17.95 | 18.19 | 17.90 | 17.96 | 206,637 | -0.00(-0.03%) |
May 12, 2017 | 18.04 | 18.09 | 17.69 | 17.97 | 200,549 | -0.18(-1.01%) |
May 11, 2017 | 18.33 | 18.33 | 17.90 | 18.15 | 250,974 | -0.18(-1.00%) |
May 10, 2017 | 18.37 | 18.56 | 18.20 | 18.33 | 206,105 | +0.02(+0.10%) |
May 09, 2017 | 18.27 | 18.51 | 18.06 | 18.32 | 294,225 | +0.13(+0.74%) |
May 08, 2017 | 18.10 | 18.53 | 18.00 | 18.18 | 318,087 | -0.12(-0.63%) |
May 05, 2017 | 18.91 | 19.17 | 18.11 | 18.30 | 380,332 | -0.62(-3.26%) |
May 04, 2017 | 18.53 | 19.07 | 18.49 | 18.91 | 349,253 | +0.39(+2.08%) |
May 03, 2017 | 19.07 | 19.24 | 18.43 | 18.53 | 373,420 | -0.64(-3.32%) |
May 02, 2017 | 19.65 | 20.09 | 19.03 | 19.16 | 665,122 | -0.49(-2.50%) |
May 01, 2017 | 18.20 | 19.69 | 18.20 | 19.65 | 466,972 | +1.62(+8.97%) |
Apr 28, 2017 | 20.03 | 20.03 | 17.48 | 18.04 | 861,520 | -2.45(-11.94%) |
Apr 27, 2017 | 19.09 | 20.84 | 19.09 | 20.48 | 944,707 | +1.53(+8.08%) |
Apr 26, 2017 | 18.82 | 19.08 | 18.74 | 18.95 | 490,797 | +0.13(+0.72%) |
Apr 25, 2017 | 18.69 | 19.04 | 18.55 | 18.82 | 270,868 | +0.39(+2.14%) |
Apr 24, 2017 | 18.49 | 18.56 | 18.12 | 18.42 | 189,951 | +0.20(+1.11%) |
Apr 21, 2017 | 18.01 | 18.28 | 17.84 | 18.22 | 203,726 | +0.11(+0.58%) |
Apr 20, 2017 | 17.81 | 18.34 | 17.63 | 18.11 | 306,668 | +0.42(+2.40%) |
Apr 19, 2017 | 17.37 | 17.76 | 17.24 | 17.69 | 191,156 | +0.46(+2.68%) |
Apr 18, 2017 | 17.27 | 17.33 | 17.08 | 17.23 | 54,658 | -0.05(-0.28%) |
Apr 17, 2017 | 17.17 | 17.56 | 17.00 | 17.27 | 148,537 | -0.01(-0.06%) |
Apr 13, 2017 | 17.38 | 17.55 | 17.20 | 17.28 | 113,929 | -0.14(-0.83%) |
Apr 12, 2017 | 17.74 | 17.76 | 17.31 | 17.43 | 98,806 | -0.37(-2.06%) |
Apr 11, 2017 | 17.66 | 17.84 | 17.52 | 17.80 | 160,032 | +0.14(+0.82%) |
Apr 10, 2017 | 17.49 | 17.80 | 17.38 | 17.65 | 292,737 | +0.32(+1.83%) |
Apr 07, 2017 | 17.39 | 17.41 | 17.22 | 17.33 | 173,906 | -0.10(-0.55%) |
Apr 06, 2017 | 17.34 | 17.51 | 17.02 | 17.43 | 186,095 | +0.09(+0.50%) |
Apr 05, 2017 | 17.48 | 17.76 | 17.10 | 17.34 | 238,056 | -0.09(-0.50%) |
Apr 04, 2017 | 17.42 | 17.66 | 17.26 | 17.43 | 164,799 | +0.02(+0.11%) |
Apr 03, 2017 | 17.78 | 17.98 | 17.25 | 17.41 | 161,150 | -0.37(-2.06%) |
Mar 31, 2017 | 17.64 | 17.82 | 17.25 | 17.78 | 296,644 | +0.16(+0.93%) |
Mar 30, 2017 | 17.29 | 17.68 | 17.26 | 17.61 | 307,056 | +0.35(+2.01%) |
Mar 29, 2017 | 17.14 | 17.34 | 17.08 | 17.27 | 231,953 | +0.14(+0.84%) |
Mar 28, 2017 | 17.27 | 17.37 | 17.02 | 17.12 | 252,896 | -0.25(-1.44%) |
Mar 27, 2017 | 16.75 | 17.68 | 16.73 | 17.37 | 499,256 | +0.77(+4.64%) |
Mar 24, 2017 | 16.47 | 16.96 | 16.04 | 16.60 | 1,023,280 | +0.13(+0.82%) |
Mar 23, 2017 | 16.03 | 16.64 | 15.98 | 16.47 | 183,849 | +0.41(+2.58%) |
Mar 22, 2017 | 16.26 | 16.42 | 15.92 | 16.05 | 167,217 | -0.26(-1.59%) |
Mar 21, 2017 | 16.87 | 16.93 | 16.23 | 16.31 | 209,119 | -0.43(-2.59%) |
Mar 20, 2017 | 16.85 | 16.99 | 16.68 | 16.75 | 292,217 | -0.30(-1.75%) |
Mar 17, 2017 | 16.81 | 17.15 | 16.80 | 17.04 | 288,297 | +0.13(+0.80%) |
Mar 16, 2017 | 17.00 | 17.17 | 16.82 | 16.91 | 250,211 | +0.07(+0.40%) |
Mar 15, 2017 | 16.41 | 16.93 | 16.36 | 16.84 | 307,840 | +0.42(+2.58%) |
Mar 14, 2017 | 16.41 | 16.55 | 16.31 | 16.42 | 112,535 | -0.05(-0.29%) |
Mar 13, 2017 | 16.15 | 16.59 | 16.15 | 16.47 | 151,081 | +0.28(+1.73%) |
Mar 10, 2017 | 16.51 | 16.61 | 16.07 | 16.19 | 158,620 | -0.28(-1.70%) |
Mar 09, 2017 | 16.37 | 16.61 | 16.36 | 16.47 | 160,806 | +0.11(+0.65%) |
Mar 08, 2017 | 16.39 | 16.56 | 16.35 | 16.36 | 210,200 | -0.01(-0.06%) |
Mar 07, 2017 | 16.32 | 16.53 | 16.29 | 16.37 | 122,462 | -0.04(-0.23%) |
Mar 06, 2017 | 16.47 | 16.56 | 16.34 | 16.41 | 226,604 | +0.07(+0.41%) |
Mar 03, 2017 | 16.60 | 16.64 | 16.23 | 16.34 | 232,733 | +0.03(+0.18%) |
Mar 02, 2017 | 16.35 | 16.64 | 16.17 | 16.31 | 166,177 | +0.03(+0.18%) |