Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.96 | 18.48 | 17.81 | 18.37 | 300,903 | +0.41(+2.28%) |
May 30, 2017 | 18.48 | 18.56 | 17.89 | 17.96 | 222,281 | -0.52(-2.82%) |
May 26, 2017 | 18.48 | 18.54 | 18.33 | 18.48 | 326,809 | -0.07(-0.40%) |
May 25, 2017 | 18.41 | 18.63 | 18.33 | 18.56 | 226,354 | +0.19(+1.01%) |
May 24, 2017 | 18.63 | 18.63 | 18.26 | 18.37 | 182,558 | -0.19(-1.00%) |
May 23, 2017 | 18.41 | 18.63 | 18.18 | 18.56 | 171,524 | +0.15(+0.81%) |
May 22, 2017 | 18.22 | 18.48 | 18.22 | 18.41 | 144,820 | +0.15(+0.82%) |
May 19, 2017 | 18.33 | 18.56 | 18.18 | 18.26 | 211,978 | -0.04(-0.20%) |
May 18, 2017 | 18.11 | 18.56 | 17.96 | 18.30 | 204,597 | +0.19(+1.03%) |
May 17, 2017 | 18.22 | 18.30 | 17.89 | 18.11 | 264,548 | -0.11(-0.61%) |
May 16, 2017 | 18.52 | 18.61 | 18.07 | 18.22 | 194,148 | -0.26(-1.41%) |
May 15, 2017 | 18.18 | 18.63 | 18.18 | 18.48 | 185,177 | +0.30(+1.64%) |
May 12, 2017 | 18.45 | 18.45 | 18.15 | 18.18 | 159,543 | -0.34(-1.81%) |
May 11, 2017 | 18.48 | 18.63 | 18.07 | 18.52 | 247,658 | +0.00(+0.00%) |
May 10, 2017 | 18.33 | 18.65 | 18.33 | 18.52 | 192,391 | +0.07(+0.40%) |
May 09, 2017 | 18.59 | 18.71 | 18.30 | 18.45 | 180,504 | -0.11(-0.60%) |
May 08, 2017 | 18.74 | 18.89 | 18.48 | 18.56 | 134,490 | -0.15(-0.80%) |
May 05, 2017 | 18.74 | 18.78 | 18.48 | 18.71 | 245,644 | -0.04(-0.20%) |
May 04, 2017 | 18.74 | 18.93 | 18.52 | 18.74 | 293,476 | +0.15(+0.80%) |
May 03, 2017 | 19.08 | 19.15 | 18.56 | 18.59 | 265,652 | -0.60(-3.11%) |
May 02, 2017 | 19.60 | 19.64 | 19.12 | 19.19 | 184,628 | -0.34(-1.72%) |
May 01, 2017 | 19.41 | 19.64 | 19.23 | 19.53 | 263,327 | +0.11(+0.58%) |
Apr 28, 2017 | 19.15 | 19.82 | 18.93 | 19.41 | 376,196 | +0.34(+1.76%) |
Apr 27, 2017 | 19.38 | 19.45 | 18.74 | 19.08 | 426,876 | -0.34(-1.73%) |
Apr 26, 2017 | 17.89 | 19.79 | 17.89 | 19.41 | 955,237 | +2.01(+11.56%) |
Apr 25, 2017 | 17.33 | 17.48 | 17.25 | 17.40 | 337,873 | +0.34(+1.97%) |
Apr 24, 2017 | 17.29 | 17.44 | 17.03 | 17.07 | 249,059 | +0.15(+0.88%) |
Apr 21, 2017 | 17.07 | 17.14 | 16.88 | 16.92 | 258,256 | -0.15(-0.87%) |
Apr 20, 2017 | 17.14 | 17.22 | 16.95 | 17.07 | 218,306 | +0.07(+0.44%) |
Apr 19, 2017 | 17.07 | 17.36 | 16.99 | 16.99 | 195,802 | -0.07(-0.44%) |
Apr 18, 2017 | 16.99 | 17.18 | 16.88 | 17.07 | 183,401 | -0.04(-0.22%) |
Apr 17, 2017 | 16.62 | 17.10 | 16.62 | 17.10 | 257,048 | +0.52(+3.15%) |
Apr 13, 2017 | 16.92 | 16.99 | 16.47 | 16.58 | 249,574 | -0.41(-2.41%) |
Apr 12, 2017 | 17.25 | 17.25 | 16.88 | 16.99 | 193,164 | -0.26(-1.51%) |
Apr 11, 2017 | 16.99 | 17.29 | 16.95 | 17.25 | 209,417 | +0.22(+1.31%) |
Apr 10, 2017 | 16.95 | 17.14 | 16.92 | 17.03 | 216,970 | +0.04(+0.22%) |
Apr 07, 2017 | 16.99 | 17.18 | 16.81 | 16.99 | 477,129 | +0.00(+0.00%) |
Apr 06, 2017 | 17.14 | 17.29 | 16.95 | 16.99 | 336,611 | -0.15(-0.87%) |
Apr 05, 2017 | 17.96 | 17.98 | 16.99 | 17.14 | 413,831 | -0.71(-3.97%) |
Apr 04, 2017 | 17.77 | 18.11 | 17.68 | 17.85 | 297,121 | +0.11(+0.63%) |
Apr 03, 2017 | 18.33 | 18.78 | 17.74 | 17.74 | 302,973 | -0.52(-2.86%) |
Mar 31, 2017 | 18.07 | 18.37 | 17.89 | 18.26 | 239,634 | +0.15(+0.82%) |
Mar 30, 2017 | 17.81 | 18.22 | 17.77 | 18.11 | 183,266 | +0.34(+1.89%) |
Mar 29, 2017 | 17.81 | 17.89 | 17.74 | 17.77 | 162,085 | -0.07(-0.42%) |
Mar 28, 2017 | 17.70 | 17.96 | 17.55 | 17.85 | 182,536 | +0.11(+0.63%) |
Mar 27, 2017 | 17.33 | 17.81 | 17.33 | 17.74 | 122,902 | +0.04(+0.21%) |
Mar 24, 2017 | 17.74 | 17.89 | 17.55 | 17.70 | 238,299 | -0.04(-0.21%) |
Mar 23, 2017 | 17.48 | 17.89 | 17.48 | 17.74 | 209,299 | +0.22(+1.28%) |
Mar 22, 2017 | 17.22 | 17.59 | 17.18 | 17.51 | 315,567 | +0.11(+0.64%) |
Mar 21, 2017 | 17.96 | 17.96 | 17.25 | 17.40 | 320,035 | -0.56(-3.11%) |
Mar 20, 2017 | 18.04 | 18.22 | 17.92 | 17.96 | 184,365 | -0.15(-0.82%) |
Mar 17, 2017 | 18.22 | 18.26 | 17.74 | 18.11 | 596,435 | -0.15(-0.82%) |
Mar 16, 2017 | 18.71 | 18.93 | 18.18 | 18.26 | 231,228 | -0.45(-2.39%) |
Mar 15, 2017 | 18.33 | 18.82 | 18.33 | 18.71 | 332,536 | +0.34(+1.83%) |
Mar 14, 2017 | 18.22 | 18.48 | 17.97 | 18.37 | 220,603 | +0.11(+0.61%) |
Mar 13, 2017 | 18.59 | 18.78 | 18.26 | 18.26 | 280,233 | -0.45(-2.39%) |
Mar 10, 2017 | 18.97 | 19.19 | 18.56 | 18.71 | 238,455 | -0.11(-0.59%) |
Mar 09, 2017 | 18.97 | 19.23 | 18.71 | 18.82 | 189,224 | -0.19(-0.98%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.97 | 19.00 | 167,951 | +0.00(+0.00%) |
Mar 07, 2017 | 19.27 | 19.41 | 18.89 | 19.00 | 299,561 | -0.41(-2.11%) |
Mar 06, 2017 | 19.64 | 19.64 | 19.27 | 19.41 | 235,343 | -0.34(-1.70%) |
Mar 03, 2017 | 19.67 | 19.82 | 19.53 | 19.75 | 433,578 | +0.15(+0.76%) |
Mar 02, 2017 | 20.20 | 20.27 | 19.60 | 19.60 | 215,451 | -0.60(-2.95%) |