Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.34 | 19.45 | 19.30 | 19.41 | 28,060 | +0.21(+1.07%) |
May 30, 2017 | 19.14 | 19.22 | 19.11 | 19.20 | 22,497 | +0.14(+0.76%) |
May 26, 2017 | 18.96 | 19.07 | 18.94 | 19.05 | 21,196 | -0.09(-0.44%) |
May 25, 2017 | 19.08 | 19.19 | 19.02 | 19.14 | 15,471 | +0.53(+2.83%) |
May 24, 2017 | 18.41 | 18.75 | 18.41 | 18.61 | 24,560 | +0.33(+1.82%) |
May 23, 2017 | 18.30 | 18.43 | 18.21 | 18.28 | 29,920 | -0.01(-0.05%) |
May 22, 2017 | 18.29 | 18.30 | 18.24 | 18.29 | 3,386 | +0.10(+0.55%) |
May 19, 2017 | 18.24 | 18.25 | 18.17 | 18.19 | 11,240 | +0.11(+0.61%) |
May 18, 2017 | 18.12 | 18.13 | 18.00 | 18.08 | 18,151 | -0.22(-1.20%) |
May 17, 2017 | 18.53 | 18.59 | 18.30 | 18.30 | 21,984 | -0.32(-1.72%) |
May 16, 2017 | 18.81 | 18.84 | 18.56 | 18.62 | 25,742 | +0.06(+0.32%) |
May 15, 2017 | 18.50 | 18.60 | 18.49 | 18.56 | 20,599 | +0.22(+1.20%) |
May 12, 2017 | 18.32 | 18.36 | 18.27 | 18.34 | 15,191 | +0.12(+0.65%) |
May 11, 2017 | 18.42 | 18.42 | 18.21 | 18.22 | 39,978 | -0.35(-1.87%) |
May 10, 2017 | 18.38 | 18.63 | 18.38 | 18.57 | 30,414 | +0.53(+2.94%) |
May 09, 2017 | 18.00 | 18.14 | 18.00 | 18.04 | 26,501 | +0.10(+0.56%) |
May 08, 2017 | 17.91 | 18.00 | 17.85 | 17.94 | 43,254 | +0.43(+2.46%) |
May 05, 2017 | 17.47 | 17.75 | 17.34 | 17.51 | 24,073 | -0.27(-1.52%) |
May 04, 2017 | 17.58 | 17.78 | 17.54 | 17.78 | 14,630 | +0.31(+1.77%) |
May 03, 2017 | 17.50 | 17.56 | 17.44 | 17.47 | 12,748 | -0.22(-1.24%) |
May 02, 2017 | 17.63 | 17.69 | 17.61 | 17.69 | 11,536 | +0.41(+2.40%) |
May 01, 2017 | 17.19 | 17.30 | 17.19 | 17.28 | 4,044 | +0.09(+0.53%) |
Apr 28, 2017 | 17.25 | 17.29 | 17.17 | 17.18 | 13,254 | -0.07(-0.38%) |
Apr 27, 2017 | 17.46 | 17.46 | 17.15 | 17.25 | 32,863 | -0.94(-5.17%) |
Apr 26, 2017 | 18.24 | 18.31 | 18.15 | 18.19 | 21,662 | +0.01(+0.06%) |
Apr 25, 2017 | 18.06 | 18.18 | 18.04 | 18.18 | 10,829 | +0.12(+0.66%) |
Apr 24, 2017 | 17.93 | 18.09 | 17.90 | 18.06 | 33,229 | +0.85(+4.94%) |
Apr 21, 2017 | 17.09 | 17.22 | 17.08 | 17.21 | 15,723 | +0.14(+0.82%) |
Apr 20, 2017 | 16.94 | 17.09 | 16.92 | 17.07 | 14,494 | +0.20(+1.19%) |
Apr 19, 2017 | 16.71 | 16.92 | 16.66 | 16.87 | 88,077 | +0.64(+3.94%) |
Apr 18, 2017 | 16.23 | 16.26 | 16.09 | 16.23 | 20,201 | +0.03(+0.19%) |
Apr 17, 2017 | 15.98 | 16.48 | 15.98 | 16.20 | 13,388 | +0.12(+0.75%) |
Apr 13, 2017 | 16.12 | 16.12 | 16.07 | 16.08 | 22,789 | -0.40(-2.43%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.33 | 16.48 | 35,206 | -0.33(-1.96%) |
Apr 11, 2017 | 16.92 | 16.95 | 16.69 | 16.81 | 35,716 | +0.56(+3.45%) |
Apr 10, 2017 | 16.25 | 16.30 | 16.12 | 16.25 | 45,862 | +0.49(+3.11%) |
Apr 07, 2017 | 15.82 | 15.87 | 15.72 | 15.76 | 45,064 | -0.39(-2.41%) |
Apr 06, 2017 | 16.20 | 16.25 | 16.15 | 16.15 | 27,805 | -0.10(-0.62%) |
Apr 05, 2017 | 16.28 | 16.29 | 16.25 | 16.25 | 9,157 | -0.14(-0.85%) |
Apr 04, 2017 | 16.39 | 16.39 | 16.28 | 16.39 | 24,456 | +0.17(+1.05%) |
Apr 03, 2017 | 16.13 | 16.24 | 16.09 | 16.22 | 8,972 | +0.04(+0.25%) |
Mar 31, 2017 | 16.23 | 16.23 | 16.18 | 16.18 | 2,974 | +0.12(+0.75%) |
Mar 30, 2017 | 16.12 | 16.12 | 16.04 | 16.06 | 11,900 | -0.01(-0.06%) |
Mar 29, 2017 | 15.99 | 16.07 | 15.94 | 16.07 | 11,720 | -0.09(-0.56%) |
Mar 28, 2017 | 16.08 | 16.21 | 16.08 | 16.16 | 13,462 | +0.01(+0.06%) |
Mar 27, 2017 | 16.03 | 16.18 | 16.03 | 16.15 | 9,740 | -0.03(-0.19%) |
Mar 24, 2017 | 16.19 | 16.27 | 16.18 | 16.18 | 7,165 | -0.02(-0.12%) |
Mar 23, 2017 | 16.09 | 16.27 | 16.08 | 16.20 | 15,411 | +0.48(+3.05%) |
Mar 22, 2017 | 15.67 | 15.74 | 15.67 | 15.72 | 4,060 | +0.04(+0.27%) |
Mar 21, 2017 | 15.76 | 15.80 | 15.66 | 15.68 | 7,782 | -0.45(-2.81%) |
Mar 20, 2017 | 16.19 | 16.21 | 16.11 | 16.13 | 19,849 | -0.26(-1.59%) |
Mar 17, 2017 | 16.44 | 16.44 | 16.34 | 16.39 | 13,116 | +0.10(+0.61%) |
Mar 16, 2017 | 16.21 | 16.36 | 16.18 | 16.29 | 65,893 | +0.85(+5.51%) |
Mar 15, 2017 | 15.25 | 15.47 | 15.22 | 15.44 | 25,528 | +0.41(+2.73%) |
Mar 14, 2017 | 15.12 | 15.14 | 14.98 | 15.03 | 31,369 | -0.24(-1.54%) |
Mar 13, 2017 | 15.35 | 15.40 | 15.22 | 15.27 | 14,459 | -0.02(-0.12%) |
Mar 10, 2017 | 15.26 | 15.33 | 15.21 | 15.28 | 20,713 | -0.02(-0.11%) |
Mar 09, 2017 | 15.25 | 15.49 | 15.23 | 15.30 | 32,920 | +0.46(+3.10%) |
Mar 08, 2017 | 14.73 | 14.90 | 14.72 | 14.84 | 27,007 | +0.27(+1.82%) |
Mar 07, 2017 | 14.51 | 14.59 | 14.41 | 14.57 | 60,198 | -0.16(-1.05%) |
Mar 06, 2017 | 14.77 | 14.78 | 14.63 | 14.73 | 7,244 | +0.01(+0.07%) |
Mar 03, 2017 | 14.60 | 14.72 | 14.57 | 14.72 | 12,924 | +0.14(+0.96%) |
Mar 02, 2017 | 14.60 | 14.61 | 14.56 | 14.58 | 11,255 | -0.21(-1.42%) |