Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.76 | 17.88 | 17.54 | 17.84 | 979,132 | +0.11(+0.61%) |
May 30, 2017 | 17.71 | 17.86 | 17.61 | 17.73 | 491,376 | +0.00(+0.00%) |
May 26, 2017 | 17.94 | 17.95 | 17.63 | 17.73 | 479,012 | -0.22(-1.23%) |
May 25, 2017 | 18.09 | 18.09 | 17.92 | 17.95 | 354,080 | -0.11(-0.59%) |
May 24, 2017 | 18.01 | 18.18 | 17.98 | 18.06 | 456,128 | +0.03(+0.18%) |
May 23, 2017 | 18.05 | 18.18 | 17.98 | 18.03 | 467,537 | +0.05(+0.27%) |
May 22, 2017 | 17.93 | 18.07 | 17.90 | 17.98 | 373,307 | +0.06(+0.32%) |
May 19, 2017 | 17.83 | 18.07 | 17.72 | 17.92 | 459,246 | +0.11(+0.60%) |
May 18, 2017 | 17.86 | 17.95 | 17.77 | 17.82 | 646,058 | -0.05(-0.27%) |
May 17, 2017 | 17.89 | 18.11 | 17.77 | 17.86 | 685,715 | -0.13(-0.73%) |
May 16, 2017 | 18.03 | 18.10 | 17.96 | 18.00 | 575,840 | -0.05(-0.27%) |
May 15, 2017 | 18.13 | 18.24 | 18.01 | 18.05 | 499,281 | -0.04(-0.23%) |
May 12, 2017 | 18.12 | 18.23 | 18.07 | 18.09 | 788,542 | -0.11(-0.63%) |
May 11, 2017 | 18.15 | 18.20 | 17.96 | 18.20 | 681,893 | +0.00(+0.00%) |
May 10, 2017 | 18.01 | 18.27 | 17.98 | 18.20 | 594,410 | +0.17(+0.95%) |
May 09, 2017 | 18.21 | 18.21 | 17.96 | 18.03 | 584,134 | -0.16(-0.90%) |
May 08, 2017 | 18.41 | 18.46 | 18.14 | 18.19 | 591,987 | -0.18(-0.98%) |
May 05, 2017 | 18.41 | 18.64 | 18.18 | 18.37 | 569,891 | -0.01(-0.04%) |
May 04, 2017 | 18.13 | 18.41 | 17.94 | 18.38 | 935,605 | +0.17(+0.94%) |
May 03, 2017 | 18.55 | 18.55 | 18.05 | 18.21 | 1,237,051 | -0.26(-1.42%) |
May 02, 2017 | 18.73 | 18.75 | 18.42 | 18.47 | 1,002,609 | -0.29(-1.57%) |
May 01, 2017 | 18.41 | 18.80 | 18.30 | 18.77 | 1,043,059 | +0.35(+1.91%) |
Apr 28, 2017 | 18.50 | 18.50 | 18.14 | 18.41 | 1,016,258 | +0.02(+0.09%) |
Apr 27, 2017 | 18.47 | 18.59 | 18.36 | 18.40 | 1,102,950 | -0.10(-0.53%) |
Apr 26, 2017 | 18.45 | 18.57 | 18.27 | 18.50 | 1,103,029 | -0.02(-0.13%) |
Apr 25, 2017 | 18.27 | 18.54 | 18.19 | 18.52 | 783,121 | +0.29(+1.62%) |
Apr 24, 2017 | 18.52 | 18.53 | 18.05 | 18.23 | 742,833 | -0.18(-0.98%) |
Apr 21, 2017 | 18.50 | 18.60 | 18.33 | 18.41 | 540,509 | -0.10(-0.53%) |
Apr 20, 2017 | 18.47 | 18.57 | 18.39 | 18.50 | 575,679 | +0.02(+0.09%) |
Apr 19, 2017 | 18.62 | 18.78 | 18.44 | 18.49 | 743,705 | -0.17(-0.92%) |
Apr 18, 2017 | 18.71 | 18.80 | 18.57 | 18.66 | 750,552 | -0.05(-0.26%) |
Apr 17, 2017 | 18.54 | 18.74 | 18.54 | 18.71 | 772,389 | +0.15(+0.79%) |
Apr 13, 2017 | 18.65 | 18.72 | 18.50 | 18.56 | 435,119 | -0.06(-0.31%) |
Apr 12, 2017 | 18.81 | 18.92 | 18.57 | 18.62 | 999,501 | -0.23(-1.22%) |
Apr 11, 2017 | 18.86 | 19.04 | 18.83 | 18.85 | 722,202 | -0.08(-0.43%) |
Apr 10, 2017 | 18.78 | 18.99 | 18.77 | 18.93 | 531,935 | +0.15(+0.78%) |
Apr 07, 2017 | 18.66 | 18.79 | 18.59 | 18.78 | 693,136 | +0.14(+0.75%) |
Apr 06, 2017 | 18.42 | 18.66 | 18.32 | 18.64 | 703,266 | +0.24(+1.29%) |
Apr 05, 2017 | 18.47 | 18.57 | 18.36 | 18.41 | 663,560 | +0.00(+0.00%) |
Apr 04, 2017 | 18.25 | 18.44 | 18.23 | 18.41 | 871,486 | +0.12(+0.67%) |
Apr 03, 2017 | 18.20 | 18.49 | 18.08 | 18.28 | 825,939 | +0.07(+0.40%) |
Mar 31, 2017 | 18.09 | 18.25 | 18.09 | 18.21 | 656,293 | +0.05(+0.27%) |
Mar 30, 2017 | 18.05 | 18.18 | 17.87 | 18.16 | 565,227 | +0.10(+0.54%) |
Mar 29, 2017 | 18.09 | 18.11 | 17.93 | 18.06 | 667,463 | -0.04(-0.23%) |
Mar 28, 2017 | 18.09 | 18.23 | 17.84 | 18.10 | 1,077,370 | +0.36(+2.03%) |
Mar 27, 2017 | 17.95 | 18.01 | 17.60 | 17.74 | 571,247 | -0.22(-1.23%) |
Mar 24, 2017 | 17.85 | 18.11 | 17.85 | 17.96 | 632,848 | +0.13(+0.73%) |
Mar 23, 2017 | 17.86 | 18.10 | 17.82 | 17.83 | 623,517 | -0.07(-0.37%) |
Mar 22, 2017 | 17.95 | 17.95 | 17.65 | 17.90 | 561,847 | -0.05(-0.27%) |
Mar 21, 2017 | 17.98 | 18.14 | 17.82 | 17.95 | 718,638 | -0.03(-0.18%) |
Mar 20, 2017 | 17.98 | 18.09 | 17.95 | 17.98 | 391,850 | -0.11(-0.59%) |
Mar 17, 2017 | 18.04 | 18.28 | 18.00 | 18.09 | 1,566,943 | -0.02(-0.14%) |
Mar 16, 2017 | 18.14 | 18.24 | 17.94 | 18.11 | 489,322 | -0.07(-0.36%) |
Mar 15, 2017 | 17.66 | 18.25 | 17.64 | 18.18 | 1,099,431 | +0.56(+3.16%) |
Mar 14, 2017 | 17.57 | 17.65 | 17.50 | 17.62 | 372,452 | -0.05(-0.28%) |
Mar 13, 2017 | 17.79 | 17.90 | 17.60 | 17.67 | 694,430 | -0.09(-0.51%) |
Mar 10, 2017 | 18.33 | 18.41 | 17.70 | 17.76 | 748,579 | -0.38(-2.08%) |
Mar 09, 2017 | 18.54 | 18.66 | 17.90 | 18.14 | 739,813 | -0.39(-2.12%) |
Mar 08, 2017 | 18.70 | 18.77 | 18.53 | 18.53 | 701,609 | -0.25(-1.35%) |
Mar 07, 2017 | 18.68 | 18.79 | 18.62 | 18.78 | 484,310 | +0.11(+0.61%) |
Mar 06, 2017 | 18.68 | 18.72 | 18.55 | 18.67 | 716,832 | -0.11(-0.57%) |
Mar 03, 2017 | 18.74 | 18.79 | 18.46 | 18.77 | 562,818 | +0.07(+0.35%) |
Mar 02, 2017 | 18.94 | 18.94 | 18.57 | 18.71 | 690,954 | -0.27(-1.42%) |