Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.19 | 17.27 | 16.49 | 16.68 | 171,998 | -0.51(-2.95%) |
May 30, 2017 | 17.39 | 17.56 | 17.15 | 17.19 | 108,976 | -0.43(-2.44%) |
May 26, 2017 | 17.50 | 17.66 | 17.19 | 17.62 | 93,880 | +0.31(+1.81%) |
May 25, 2017 | 17.70 | 17.82 | 17.31 | 17.31 | 86,013 | -0.43(-2.42%) |
May 24, 2017 | 17.70 | 17.90 | 17.54 | 17.74 | 100,364 | +0.00(+0.00%) |
May 23, 2017 | 17.86 | 17.93 | 17.58 | 17.74 | 85,063 | -0.16(-0.87%) |
May 22, 2017 | 18.13 | 18.17 | 17.74 | 17.90 | 63,270 | +0.00(+0.00%) |
May 19, 2017 | 17.31 | 18.09 | 17.31 | 17.90 | 148,190 | +0.59(+3.39%) |
May 18, 2017 | 17.50 | 17.97 | 17.19 | 17.31 | 140,969 | -0.51(-2.85%) |
May 17, 2017 | 17.86 | 18.01 | 17.62 | 17.82 | 84,390 | -0.23(-1.30%) |
May 16, 2017 | 18.60 | 18.79 | 17.90 | 18.05 | 71,431 | -0.35(-1.91%) |
May 15, 2017 | 18.83 | 18.96 | 18.29 | 18.40 | 89,759 | -0.16(-0.84%) |
May 12, 2017 | 18.36 | 19.18 | 18.29 | 18.56 | 252,375 | +0.63(+3.49%) |
May 11, 2017 | 18.17 | 18.17 | 17.88 | 17.93 | 66,917 | -0.31(-1.71%) |
May 10, 2017 | 17.90 | 18.33 | 17.82 | 18.25 | 70,411 | +0.31(+1.74%) |
May 09, 2017 | 17.58 | 17.95 | 17.58 | 17.93 | 54,208 | +0.35(+2.00%) |
May 08, 2017 | 17.82 | 17.82 | 17.50 | 17.58 | 46,849 | +0.00(+0.00%) |
May 05, 2017 | 17.47 | 17.93 | 17.37 | 17.58 | 54,694 | +0.27(+1.58%) |
May 04, 2017 | 18.01 | 18.01 | 17.23 | 17.31 | 104,085 | -0.70(-3.90%) |
May 03, 2017 | 18.25 | 18.33 | 17.74 | 18.01 | 74,080 | -0.27(-1.50%) |
May 02, 2017 | 18.21 | 18.33 | 17.86 | 18.29 | 105,061 | +0.04(+0.21%) |
May 01, 2017 | 17.90 | 18.27 | 17.78 | 18.25 | 94,671 | +0.31(+1.74%) |
Apr 28, 2017 | 18.05 | 18.12 | 17.93 | 17.93 | 70,096 | -0.16(-0.86%) |
Apr 27, 2017 | 18.01 | 18.25 | 17.82 | 18.09 | 74,718 | -0.12(-0.64%) |
Apr 26, 2017 | 18.40 | 18.52 | 18.17 | 18.21 | 69,653 | -0.23(-1.27%) |
Apr 25, 2017 | 18.56 | 18.72 | 18.40 | 18.44 | 203,421 | -0.12(-0.63%) |
Apr 24, 2017 | 18.60 | 18.68 | 18.48 | 18.56 | 79,043 | -0.04(-0.21%) |
Apr 21, 2017 | 18.52 | 18.76 | 18.44 | 18.60 | 67,034 | +0.20(+1.06%) |
Apr 20, 2017 | 18.56 | 18.60 | 18.35 | 18.40 | 69,273 | +0.04(+0.21%) |
Apr 19, 2017 | 18.52 | 18.75 | 18.33 | 18.36 | 81,814 | -0.19(-1.04%) |
Apr 18, 2017 | 18.36 | 18.60 | 18.36 | 18.56 | 56,160 | +0.00(+0.00%) |
Apr 17, 2017 | 18.44 | 18.56 | 18.33 | 18.56 | 44,989 | +0.15(+0.84%) |
Apr 13, 2017 | 18.56 | 18.67 | 18.33 | 18.40 | 62,175 | -0.19(-1.04%) |
Apr 12, 2017 | 19.29 | 19.29 | 18.56 | 18.60 | 58,108 | -0.54(-2.83%) |
Apr 11, 2017 | 19.10 | 19.49 | 18.91 | 19.14 | 120,677 | +0.08(+0.41%) |
Apr 10, 2017 | 18.67 | 19.25 | 18.67 | 19.06 | 87,631 | +0.50(+2.71%) |
Apr 07, 2017 | 18.33 | 18.83 | 18.25 | 18.56 | 67,149 | +0.19(+1.05%) |
Apr 06, 2017 | 18.25 | 18.56 | 18.21 | 18.36 | 29,730 | +0.12(+0.64%) |
Apr 05, 2017 | 18.56 | 18.70 | 18.25 | 18.25 | 81,347 | -0.15(-0.84%) |
Apr 04, 2017 | 18.40 | 18.48 | 18.29 | 18.40 | 60,593 | +0.00(+0.00%) |
Apr 03, 2017 | 18.52 | 18.60 | 18.23 | 18.40 | 90,169 | -0.12(-0.63%) |
Mar 31, 2017 | 18.60 | 18.67 | 18.36 | 18.52 | 58,770 | -0.12(-0.62%) |
Mar 30, 2017 | 18.75 | 18.79 | 18.52 | 18.64 | 52,906 | -0.04(-0.21%) |
Mar 29, 2017 | 18.17 | 18.75 | 18.09 | 18.67 | 91,144 | +0.46(+2.55%) |
Mar 28, 2017 | 17.98 | 18.46 | 17.90 | 18.21 | 67,618 | +0.23(+1.29%) |
Mar 27, 2017 | 18.02 | 18.07 | 17.75 | 17.98 | 69,108 | -0.31(-1.69%) |
Mar 24, 2017 | 17.86 | 18.87 | 17.86 | 18.29 | 123,015 | +0.43(+2.38%) |
Mar 23, 2017 | 17.78 | 18.13 | 17.58 | 17.86 | 83,213 | +0.15(+0.87%) |
Mar 22, 2017 | 18.09 | 18.18 | 17.48 | 17.71 | 87,331 | -0.31(-1.72%) |
Mar 21, 2017 | 18.94 | 18.94 | 17.94 | 18.02 | 90,119 | -0.66(-3.52%) |
Mar 20, 2017 | 19.10 | 19.14 | 18.50 | 18.67 | 132,238 | -0.23(-1.23%) |
Mar 17, 2017 | 18.87 | 18.98 | 18.25 | 18.91 | 379,718 | +0.81(+4.49%) |
Mar 16, 2017 | 17.20 | 18.17 | 17.17 | 18.09 | 97,143 | +0.89(+5.17%) |
Mar 15, 2017 | 17.09 | 17.28 | 16.84 | 17.20 | 87,832 | +0.19(+1.14%) |
Mar 14, 2017 | 16.93 | 17.20 | 16.70 | 17.01 | 77,403 | +0.00(+0.00%) |
Mar 13, 2017 | 17.32 | 17.51 | 16.97 | 17.01 | 61,078 | -0.23(-1.35%) |
Mar 10, 2017 | 17.01 | 17.49 | 16.99 | 17.24 | 49,280 | +0.27(+1.59%) |
Mar 09, 2017 | 17.01 | 17.09 | 16.80 | 16.97 | 82,079 | -0.04(-0.23%) |
Mar 08, 2017 | 17.01 | 17.63 | 16.90 | 17.01 | 63,520 | -0.15(-0.90%) |
Mar 07, 2017 | 17.48 | 17.48 | 16.90 | 17.17 | 135,213 | -0.39(-2.20%) |
Mar 06, 2017 | 17.82 | 17.82 | 16.70 | 17.55 | 155,102 | -0.50(-2.78%) |
Mar 03, 2017 | 17.98 | 18.17 | 17.78 | 18.06 | 50,319 | +0.15(+0.86%) |
Mar 02, 2017 | 17.94 | 18.36 | 17.82 | 17.90 | 69,334 | -0.19(-1.07%) |