Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.50 | 18.65 | 18.20 | 18.55 | 146,899 | +0.10(+0.54%) |
May 30, 2017 | 18.65 | 18.65 | 18.30 | 18.45 | 67,368 | -0.20(-1.07%) |
May 26, 2017 | 18.70 | 18.95 | 18.45 | 18.65 | 121,146 | -0.15(-0.80%) |
May 25, 2017 | 18.75 | 18.85 | 18.30 | 18.80 | 51,338 | +0.05(+0.27%) |
May 24, 2017 | 19.15 | 19.20 | 19.15 | 18.75 | 163,267 | -0.50(-2.60%) |
May 23, 2017 | 19.05 | 19.45 | 18.80 | 19.25 | 101,982 | +0.15(+0.79%) |
May 22, 2017 | 19.10 | 19.18 | 18.55 | 19.10 | 130,479 | +0.05(+0.26%) |
May 19, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 67,954 | +0.05(+0.26%) |
May 18, 2017 | 18.60 | 19.10 | 18.60 | 19.00 | 71,549 | +0.35(+1.88%) |
May 17, 2017 | 18.95 | 19.15 | 18.60 | 18.65 | 98,951 | -0.60(-3.12%) |
May 16, 2017 | 19.10 | 19.30 | 19.02 | 19.25 | 81,839 | +0.05(+0.26%) |
May 15, 2017 | 18.50 | 19.20 | 18.50 | 19.20 | 41,862 | +0.80(+4.35%) |
May 12, 2017 | 18.45 | 18.60 | 18.29 | 18.40 | 77,985 | -0.15(-0.81%) |
May 11, 2017 | 18.40 | 18.65 | 18.40 | 18.55 | 54,096 | +0.05(+0.27%) |
May 10, 2017 | 18.60 | 18.60 | 18.25 | 18.50 | 86,964 | -0.25(-1.33%) |
May 09, 2017 | 19.05 | 19.10 | 18.60 | 18.75 | 36,715 | -0.30(-1.57%) |
May 08, 2017 | 19.05 | 19.35 | 18.90 | 19.05 | 38,455 | +0.05(+0.26%) |
May 05, 2017 | 19.20 | 19.35 | 18.80 | 19.00 | 37,154 | -0.15(-0.78%) |
May 04, 2017 | 18.55 | 19.25 | 18.50 | 19.15 | 73,393 | +0.55(+2.96%) |
May 03, 2017 | 18.15 | 18.60 | 18.15 | 18.60 | 73,528 | +0.30(+1.64%) |
May 02, 2017 | 18.90 | 19.00 | 18.20 | 18.30 | 59,693 | -0.70(-3.68%) |
May 01, 2017 | 18.95 | 19.25 | 18.70 | 19.00 | 91,668 | -0.60(-3.06%) |
Apr 28, 2017 | 19.35 | 19.85 | 19.00 | 19.60 | 114,654 | +0.15(+0.77%) |
Apr 27, 2017 | 19.50 | 19.55 | 19.25 | 19.45 | 83,146 | +0.00(+0.00%) |
Apr 26, 2017 | 19.25 | 19.65 | 19.25 | 19.45 | 64,568 | +0.00(+0.00%) |
Apr 25, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 60,807 | +0.15(+0.78%) |
Apr 24, 2017 | 19.10 | 19.40 | 19.05 | 19.30 | 88,975 | +0.45(+2.39%) |
Apr 21, 2017 | 18.75 | 18.95 | 18.70 | 18.85 | 74,846 | +0.15(+0.80%) |
Apr 20, 2017 | 18.75 | 18.90 | 18.65 | 18.70 | 51,569 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.00 | 18.60 | 18.70 | 26,536 | +0.15(+0.81%) |
Apr 18, 2017 | 18.30 | 18.75 | 18.25 | 18.55 | 69,331 | +0.05(+0.27%) |
Apr 17, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 26,303 | +0.25(+1.37%) |
Apr 13, 2017 | 18.50 | 18.50 | 18.20 | 18.25 | 25,892 | -0.35(-1.88%) |
Apr 12, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 126,924 | +0.05(+0.27%) |
Apr 11, 2017 | 18.60 | 18.75 | 18.50 | 18.55 | 38,972 | -0.10(-0.54%) |
Apr 10, 2017 | 18.85 | 19.10 | 18.60 | 18.65 | 61,889 | -0.25(-1.32%) |
Apr 07, 2017 | 18.75 | 19.07 | 18.70 | 18.90 | 60,442 | +0.05(+0.27%) |
Apr 06, 2017 | 18.70 | 19.10 | 18.60 | 18.85 | 196,382 | +0.10(+0.53%) |
Apr 05, 2017 | 19.05 | 19.10 | 18.70 | 18.75 | 110,761 | -0.30(-1.57%) |
Apr 04, 2017 | 19.10 | 19.20 | 18.95 | 19.05 | 70,489 | -0.05(-0.26%) |
Apr 03, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 32,433 | +0.15(+0.79%) |
Mar 31, 2017 | 19.10 | 19.20 | 18.90 | 18.95 | 54,362 | -0.15(-0.79%) |
Mar 30, 2017 | 18.80 | 19.45 | 18.75 | 19.10 | 124,052 | +0.35(+1.87%) |
Mar 29, 2017 | 18.45 | 18.80 | 18.40 | 18.75 | 29,770 | +0.25(+1.35%) |
Mar 28, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 25,651 | +0.10(+0.54%) |
Mar 27, 2017 | 18.20 | 18.40 | 17.95 | 18.40 | 20,781 | +0.20(+1.10%) |
Mar 24, 2017 | 18.20 | 18.25 | 18.10 | 18.20 | 25,165 | +0.05(+0.28%) |
Mar 23, 2017 | 18.20 | 18.30 | 18.10 | 18.15 | 26,185 | +0.10(+0.55%) |
Mar 22, 2017 | 17.95 | 18.10 | 17.85 | 18.05 | 72,688 | +0.05(+0.28%) |
Mar 21, 2017 | 18.30 | 18.30 | 17.80 | 18.00 | 80,506 | -0.20(-1.10%) |
Mar 20, 2017 | 18.40 | 18.40 | 18.15 | 18.20 | 19,885 | -0.15(-0.82%) |
Mar 17, 2017 | 18.10 | 18.45 | 18.10 | 18.35 | 89,780 | +0.10(+0.55%) |
Mar 16, 2017 | 18.35 | 18.50 | 18.15 | 18.25 | 40,525 | -0.10(-0.54%) |
Mar 15, 2017 | 18.30 | 18.38 | 18.00 | 18.35 | 67,941 | +0.35(+1.94%) |
Mar 14, 2017 | 17.90 | 18.05 | 17.85 | 18.00 | 34,663 | -0.10(-0.55%) |
Mar 13, 2017 | 18.15 | 18.25 | 18.05 | 18.10 | 27,091 | -0.10(-0.55%) |
Mar 10, 2017 | 18.25 | 18.45 | 18.05 | 18.20 | 38,104 | -0.20(-1.09%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.25 | 18.40 | 51,734 | -0.15(-0.81%) |
Mar 08, 2017 | 18.85 | 18.85 | 18.43 | 18.55 | 90,857 | -0.15(-0.80%) |
Mar 07, 2017 | 18.70 | 18.75 | 18.55 | 18.70 | 107,757 | -0.10(-0.53%) |
Mar 06, 2017 | 18.73 | 18.85 | 18.65 | 18.80 | 28,078 | -0.10(-0.53%) |
Mar 03, 2017 | 18.50 | 18.95 | 18.50 | 18.90 | 32,402 | +0.10(+0.53%) |
Mar 02, 2017 | 18.65 | 18.85 | 18.55 | 18.80 | 59,433 | +0.00(+0.00%) |