Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.60 | 18.76 | 18.04 | 18.70 | 2,497,516 | +0.13(+0.70%) |
May 30, 2017 | 18.70 | 19.18 | 18.48 | 18.57 | 1,565,259 | -0.26(-1.38%) |
May 26, 2017 | 18.69 | 18.86 | 18.40 | 18.83 | 1,671,967 | +0.06(+0.32%) |
May 25, 2017 | 18.86 | 19.08 | 18.74 | 18.77 | 1,554,156 | -0.12(-0.64%) |
May 24, 2017 | 18.60 | 18.93 | 18.54 | 18.89 | 995,768 | +0.33(+1.78%) |
May 23, 2017 | 18.17 | 18.70 | 18.05 | 18.56 | 1,405,638 | +0.38(+2.09%) |
May 22, 2017 | 17.58 | 18.20 | 17.55 | 18.18 | 937,587 | +0.75(+4.30%) |
May 19, 2017 | 17.18 | 17.55 | 17.01 | 17.43 | 1,585,273 | +0.37(+2.17%) |
May 18, 2017 | 17.51 | 17.51 | 16.76 | 17.06 | 2,103,784 | -0.47(-2.68%) |
May 17, 2017 | 18.42 | 18.48 | 17.53 | 17.53 | 1,186,175 | -1.16(-6.21%) |
May 16, 2017 | 18.57 | 18.70 | 18.43 | 18.69 | 783,585 | +0.17(+0.92%) |
May 15, 2017 | 18.28 | 18.63 | 18.26 | 18.52 | 885,452 | +0.23(+1.26%) |
May 12, 2017 | 18.18 | 18.30 | 18.08 | 18.29 | 531,990 | +0.12(+0.66%) |
May 11, 2017 | 18.10 | 18.22 | 17.91 | 18.17 | 527,865 | +0.04(+0.22%) |
May 10, 2017 | 17.70 | 18.14 | 17.70 | 18.13 | 735,144 | +0.39(+2.20%) |
May 09, 2017 | 17.77 | 17.96 | 17.70 | 17.74 | 864,919 | -0.02(-0.11%) |
May 08, 2017 | 18.10 | 18.20 | 17.34 | 17.76 | 2,959,023 | -0.61(-3.32%) |
May 05, 2017 | 18.30 | 18.39 | 18.10 | 18.37 | 1,019,949 | +0.14(+0.77%) |
May 04, 2017 | 17.86 | 18.32 | 17.76 | 18.23 | 1,364,902 | +0.37(+2.07%) |
May 03, 2017 | 17.80 | 17.98 | 17.63 | 17.86 | 844,259 | +0.06(+0.34%) |
May 02, 2017 | 17.53 | 17.85 | 17.53 | 17.80 | 765,407 | +0.25(+1.42%) |
May 01, 2017 | 17.26 | 17.63 | 17.21 | 17.55 | 1,133,649 | +0.31(+1.80%) |
Apr 28, 2017 | 17.25 | 17.28 | 17.08 | 17.24 | 871,428 | +0.05(+0.29%) |
Apr 27, 2017 | 17.22 | 17.25 | 17.10 | 17.19 | 501,251 | +0.08(+0.47%) |
Apr 26, 2017 | 17.01 | 17.15 | 16.83 | 17.11 | 829,443 | +0.11(+0.65%) |
Apr 25, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 868,470 | -0.01(-0.06%) |
Apr 24, 2017 | 16.99 | 17.03 | 16.82 | 17.01 | 1,825,370 | +0.21(+1.25%) |
Apr 21, 2017 | 16.95 | 17.01 | 16.78 | 16.80 | 565,860 | -0.13(-0.77%) |
Apr 20, 2017 | 17.00 | 17.07 | 16.77 | 16.93 | 886,754 | +0.02(+0.12%) |
Apr 19, 2017 | 17.02 | 17.14 | 16.82 | 16.91 | 1,185,095 | -0.04(-0.24%) |
Apr 18, 2017 | 16.85 | 16.99 | 16.78 | 16.95 | 747,758 | +0.00(+0.00%) |
Apr 17, 2017 | 17.00 | 17.07 | 16.81 | 16.95 | 686,611 | -0.03(-0.18%) |
Apr 13, 2017 | 16.62 | 17.22 | 16.57 | 16.98 | 1,266,624 | +0.29(+1.74%) |
Apr 12, 2017 | 16.76 | 16.97 | 16.59 | 16.69 | 559,427 | -0.13(-0.77%) |
Apr 11, 2017 | 16.53 | 16.82 | 16.45 | 16.82 | 563,499 | +0.28(+1.69%) |
Apr 10, 2017 | 16.60 | 16.78 | 16.44 | 16.54 | 969,010 | -0.14(-0.84%) |
Apr 07, 2017 | 16.70 | 16.84 | 16.54 | 16.68 | 1,634,741 | -0.14(-0.83%) |
Apr 06, 2017 | 17.03 | 17.03 | 16.38 | 16.82 | 3,284,993 | -0.30(-1.75%) |
Apr 05, 2017 | 16.70 | 17.61 | 16.67 | 17.12 | 2,791,422 | +0.56(+3.38%) |
Apr 04, 2017 | 16.50 | 16.85 | 16.49 | 16.56 | 894,875 | +0.00(+0.00%) |
Apr 03, 2017 | 16.26 | 16.60 | 16.26 | 16.56 | 1,181,663 | +0.25(+1.53%) |
Mar 31, 2017 | 16.25 | 16.49 | 16.10 | 16.31 | 714,041 | -0.02(-0.12%) |
Mar 30, 2017 | 16.45 | 16.50 | 16.20 | 16.33 | 617,595 | -0.16(-0.97%) |
Mar 29, 2017 | 16.44 | 16.65 | 16.28 | 16.49 | 1,178,054 | +0.09(+0.55%) |
Mar 28, 2017 | 16.36 | 16.57 | 16.28 | 16.40 | 1,005,412 | -0.01(-0.06%) |
Mar 27, 2017 | 16.21 | 16.43 | 15.97 | 16.41 | 671,694 | +0.04(+0.24%) |
Mar 24, 2017 | 16.42 | 16.56 | 16.26 | 16.37 | 716,547 | -0.01(-0.06%) |
Mar 23, 2017 | 16.16 | 16.54 | 16.11 | 16.38 | 785,122 | +0.19(+1.17%) |
Mar 22, 2017 | 16.02 | 16.21 | 15.73 | 16.19 | 1,015,813 | +0.11(+0.68%) |
Mar 21, 2017 | 16.84 | 16.85 | 16.06 | 16.08 | 992,658 | -0.70(-4.17%) |
Mar 20, 2017 | 16.53 | 16.85 | 16.47 | 16.78 | 755,019 | +0.23(+1.39%) |
Mar 17, 2017 | 16.73 | 16.77 | 16.48 | 16.55 | 1,406,058 | -0.12(-0.72%) |
Mar 16, 2017 | 16.80 | 16.88 | 16.65 | 16.67 | 854,720 | -0.19(-1.13%) |
Mar 15, 2017 | 16.68 | 16.87 | 16.66 | 16.86 | 569,382 | +0.15(+0.90%) |
Mar 14, 2017 | 16.68 | 16.73 | 16.47 | 16.71 | 545,765 | -0.08(-0.48%) |
Mar 13, 2017 | 16.80 | 16.45 | 16.79 | 715,638 | +0.19(+1.14%) | |
Mar 10, 2017 | 16.64 | 16.79 | 16.41 | 16.60 | 890,568 | +0.04(+0.24%) |
Mar 09, 2017 | 16.50 | 16.64 | 16.40 | 16.56 | 715,321 | +0.04(+0.24%) |
Mar 08, 2017 | 16.65 | 16.74 | 16.47 | 16.52 | 762,378 | -0.06(-0.36%) |
Mar 07, 2017 | 16.64 | 16.80 | 16.55 | 16.58 | 660,021 | -0.13(-0.78%) |
Mar 06, 2017 | 16.82 | 17.09 | 16.48 | 16.71 | 1,392,570 | -0.24(-1.42%) |
Mar 03, 2017 | 16.85 | 17.09 | 16.44 | 16.95 | 2,474,913 | +0.16(+0.95%) |
Mar 02, 2017 | 17.86 | 18.25 | 16.56 | 16.79 | 5,020,310 | -1.47(-8.05%) |