Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.90 | 17.96 | 17.49 | 17.85 | 1,610,212 | +0.04(+0.22%) |
May 30, 2017 | 18.03 | 18.15 | 17.78 | 17.81 | 2,037,812 | -0.27(-1.49%) |
May 26, 2017 | 18.17 | 18.28 | 17.90 | 18.08 | 1,514,219 | -0.13(-0.71%) |
May 25, 2017 | 18.39 | 18.53 | 18.16 | 18.21 | 1,312,442 | -0.14(-0.76%) |
May 24, 2017 | 18.54 | 18.63 | 18.15 | 18.35 | 1,162,266 | -0.20(-1.08%) |
May 23, 2017 | 18.41 | 18.58 | 18.34 | 18.55 | 1,581,023 | +0.30(+1.64%) |
May 22, 2017 | 18.07 | 18.32 | 18.02 | 18.25 | 1,795,992 | +0.18(+1.00%) |
May 19, 2017 | 17.69 | 18.12 | 17.69 | 18.07 | 1,170,808 | +0.42(+2.38%) |
May 18, 2017 | 17.86 | 17.92 | 17.49 | 17.65 | 1,777,647 | -0.24(-1.34%) |
May 17, 2017 | 17.86 | 18.01 | 17.69 | 17.89 | 1,052,181 | -0.11(-0.61%) |
May 16, 2017 | 18.12 | 18.17 | 17.94 | 18.00 | 1,144,790 | -0.06(-0.33%) |
May 15, 2017 | 18.50 | 18.50 | 18.04 | 18.06 | 2,113,745 | -0.35(-1.90%) |
May 12, 2017 | 18.72 | 18.77 | 18.35 | 18.41 | 1,988,086 | -0.38(-2.02%) |
May 11, 2017 | 18.97 | 19.23 | 18.74 | 18.79 | 3,046,964 | -0.29(-1.52%) |
May 10, 2017 | 18.09 | 19.11 | 17.95 | 19.08 | 3,746,812 | +0.97(+5.36%) |
May 09, 2017 | 16.99 | 18.30 | 16.57 | 18.11 | 6,669,117 | +0.56(+3.19%) |
May 08, 2017 | 17.44 | 17.57 | 17.30 | 17.55 | 2,564,319 | +0.07(+0.40%) |
May 05, 2017 | 17.56 | 17.82 | 17.30 | 17.48 | 2,355,044 | -0.25(-1.41%) |
May 04, 2017 | 18.01 | 18.03 | 17.73 | 17.73 | 1,874,420 | -0.27(-1.50%) |
May 03, 2017 | 17.96 | 18.02 | 17.75 | 18.00 | 992,342 | -0.01(-0.06%) |
May 02, 2017 | 17.74 | 18.19 | 17.59 | 18.01 | 1,514,631 | +0.24(+1.35%) |
May 01, 2017 | 17.54 | 17.81 | 17.47 | 17.77 | 1,470,331 | +0.24(+1.37%) |
Apr 28, 2017 | 17.83 | 18.05 | 17.50 | 17.53 | 953,082 | -0.37(-2.07%) |
Apr 27, 2017 | 17.91 | 17.96 | 17.74 | 17.90 | 1,000,990 | +0.02(+0.11%) |
Apr 26, 2017 | 17.53 | 18.02 | 17.50 | 17.88 | 1,785,580 | +0.38(+2.17%) |
Apr 25, 2017 | 17.39 | 17.61 | 17.29 | 17.50 | 1,474,375 | +0.23(+1.33%) |
Apr 24, 2017 | 17.37 | 17.46 | 17.10 | 17.27 | 1,220,560 | +0.04(+0.23%) |
Apr 21, 2017 | 17.30 | 17.41 | 17.13 | 17.23 | 2,761,987 | +0.25(+1.47%) |
Apr 20, 2017 | 16.71 | 17.01 | 16.70 | 16.98 | 1,417,006 | +0.33(+1.98%) |
Apr 19, 2017 | 16.40 | 16.72 | 16.40 | 16.65 | 1,170,616 | +0.25(+1.52%) |
Apr 18, 2017 | 16.42 | 16.56 | 16.25 | 16.40 | 1,470,653 | -0.08(-0.49%) |
Apr 17, 2017 | 16.16 | 16.49 | 16.14 | 16.48 | 1,019,336 | +0.29(+1.79%) |
Apr 13, 2017 | 16.36 | 16.62 | 16.09 | 16.19 | 1,736,277 | +0.18(+1.12%) |
Apr 12, 2017 | 16.24 | 16.26 | 15.82 | 16.01 | 1,878,158 | -0.25(-1.54%) |
Apr 11, 2017 | 16.37 | 16.45 | 16.00 | 16.26 | 2,096,355 | -0.11(-0.67%) |
Apr 10, 2017 | 16.72 | 16.72 | 16.34 | 16.37 | 2,485,090 | -0.35(-2.09%) |
Apr 07, 2017 | 17.02 | 17.09 | 16.66 | 16.72 | 2,003,647 | -0.33(-1.94%) |
Apr 06, 2017 | 17.50 | 17.62 | 17.03 | 17.05 | 3,128,739 | -0.89(-4.96%) |
Apr 05, 2017 | 17.98 | 18.14 | 17.85 | 17.94 | 1,619,925 | +0.03(+0.17%) |
Apr 04, 2017 | 18.27 | 18.40 | 17.88 | 17.91 | 1,253,591 | -0.40(-2.18%) |
Apr 03, 2017 | 18.26 | 18.41 | 18.16 | 18.31 | 1,065,970 | +0.04(+0.22%) |
Mar 31, 2017 | 18.25 | 18.43 | 18.16 | 18.27 | 694,741 | -0.02(-0.11%) |
Mar 30, 2017 | 18.13 | 18.41 | 18.12 | 18.29 | 608,447 | +0.16(+0.88%) |
Mar 29, 2017 | 18.08 | 18.18 | 17.98 | 18.13 | 963,127 | -0.01(-0.06%) |
Mar 28, 2017 | 18.22 | 18.28 | 18.05 | 18.14 | 969,773 | -0.15(-0.82%) |
Mar 27, 2017 | 17.94 | 18.42 | 17.83 | 18.29 | 1,573,592 | +0.16(+0.88%) |
Mar 24, 2017 | 19.23 | 19.24 | 18.11 | 18.13 | 4,027,685 | +0.82(+4.74%) |
Mar 23, 2017 | 17.27 | 17.46 | 17.17 | 17.31 | 889,285 | +0.08(+0.46%) |
Mar 22, 2017 | 17.54 | 17.54 | 17.14 | 17.23 | 1,843,927 | -0.33(-1.88%) |
Mar 21, 2017 | 17.75 | 17.83 | 17.48 | 17.56 | 1,372,393 | -0.14(-0.79%) |
Mar 20, 2017 | 18.06 | 18.14 | 17.67 | 17.70 | 1,673,673 | -0.42(-2.32%) |
Mar 17, 2017 | 18.33 | 18.60 | 17.95 | 18.12 | 4,094,161 | -0.76(-4.03%) |
Mar 16, 2017 | 18.60 | 18.89 | 18.56 | 18.88 | 784,650 | +0.26(+1.40%) |
Mar 15, 2017 | 18.42 | 18.70 | 18.20 | 18.62 | 866,925 | +0.30(+1.64%) |
Mar 14, 2017 | 18.54 | 18.54 | 18.13 | 18.32 | 939,056 | -0.25(-1.35%) |
Mar 13, 2017 | 18.69 | 18.44 | 18.57 | 635,763 | -0.07(-0.38%) | |
Mar 10, 2017 | 18.42 | 18.67 | 18.37 | 18.64 | 730,530 | +0.33(+1.80%) |
Mar 09, 2017 | 18.23 | 18.45 | 18.15 | 18.31 | 662,196 | +0.08(+0.44%) |
Mar 08, 2017 | 18.23 | 18.43 | 18.19 | 18.23 | 773,043 | +0.06(+0.33%) |
Mar 07, 2017 | 18.35 | 18.50 | 18.15 | 18.17 | 787,715 | -0.21(-1.14%) |
Mar 06, 2017 | 18.23 | 18.46 | 18.00 | 18.38 | 1,146,940 | +0.14(+0.77%) |
Mar 03, 2017 | 18.48 | 18.85 | 18.18 | 18.24 | 1,640,456 | -0.35(-1.88%) |
Mar 02, 2017 | 18.83 | 18.88 | 18.57 | 18.59 | 1,264,301 | -0.31(-1.64%) |