Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.63 | 17.83 | 17.57 | 17.83 | 500,137 | +0.18(+1.00%) |
May 30, 2017 | 18.02 | 18.08 | 17.41 | 17.65 | 635,174 | -0.39(-2.16%) |
May 26, 2017 | 18.23 | 18.27 | 17.78 | 18.04 | 436,044 | -0.17(-0.93%) |
May 25, 2017 | 18.17 | 18.30 | 18.11 | 18.21 | 339,558 | +0.02(+0.12%) |
May 24, 2017 | 18.03 | 18.27 | 18.03 | 18.19 | 298,214 | +0.24(+1.31%) |
May 23, 2017 | 17.74 | 18.05 | 17.59 | 17.95 | 303,734 | +0.28(+1.58%) |
May 22, 2017 | 17.49 | 17.70 | 17.49 | 17.67 | 239,341 | +0.15(+0.88%) |
May 19, 2017 | 17.62 | 17.72 | 17.43 | 17.52 | 271,932 | -0.11(-0.63%) |
May 18, 2017 | 17.69 | 17.74 | 17.45 | 17.63 | 311,359 | -0.02(-0.13%) |
May 17, 2017 | 17.19 | 17.80 | 17.09 | 17.65 | 472,977 | +0.43(+2.48%) |
May 16, 2017 | 17.29 | 17.31 | 17.03 | 17.22 | 267,745 | -0.04(-0.26%) |
May 15, 2017 | 17.31 | 17.52 | 17.23 | 17.27 | 283,858 | -0.04(-0.21%) |
May 12, 2017 | 17.18 | 17.39 | 17.15 | 17.30 | 307,358 | +0.09(+0.51%) |
May 11, 2017 | 17.37 | 17.37 | 16.93 | 17.22 | 344,870 | -0.16(-0.93%) |
May 10, 2017 | 17.29 | 17.52 | 17.26 | 17.38 | 235,936 | +0.10(+0.55%) |
May 09, 2017 | 17.44 | 17.44 | 17.03 | 17.28 | 433,417 | -0.15(-0.89%) |
May 08, 2017 | 17.51 | 17.62 | 17.34 | 17.44 | 363,901 | -0.07(-0.42%) |
May 05, 2017 | 17.11 | 17.52 | 17.02 | 17.51 | 618,303 | +0.40(+2.32%) |
May 04, 2017 | 17.49 | 17.49 | 16.29 | 17.11 | 857,508 | +0.09(+0.52%) |
May 03, 2017 | 17.42 | 17.43 | 16.95 | 17.03 | 1,078,970 | -0.39(-2.24%) |
May 02, 2017 | 17.81 | 17.89 | 17.34 | 17.41 | 923,724 | -0.45(-2.51%) |
May 01, 2017 | 18.06 | 18.13 | 17.75 | 17.86 | 584,000 | -0.15(-0.82%) |
Apr 28, 2017 | 18.33 | 18.38 | 17.97 | 18.01 | 564,618 | -0.45(-2.43%) |
Apr 27, 2017 | 18.79 | 18.85 | 18.43 | 18.46 | 540,084 | -0.29(-1.53%) |
Apr 26, 2017 | 18.63 | 18.81 | 18.47 | 18.75 | 339,495 | +0.03(+0.16%) |
Apr 25, 2017 | 18.73 | 18.90 | 18.62 | 18.72 | 400,238 | +0.02(+0.12%) |
Apr 24, 2017 | 18.94 | 18.98 | 18.37 | 18.69 | 489,910 | -0.10(-0.55%) |
Apr 21, 2017 | 19.11 | 19.11 | 18.78 | 18.80 | 407,504 | -0.21(-1.08%) |
Apr 20, 2017 | 19.05 | 19.16 | 18.80 | 19.00 | 274,959 | -0.04(-0.19%) |
Apr 19, 2017 | 19.10 | 19.22 | 18.96 | 19.04 | 329,235 | -0.03(-0.15%) |
Apr 18, 2017 | 18.97 | 19.18 | 18.86 | 19.07 | 645,039 | +0.03(+0.15%) |
Apr 17, 2017 | 18.71 | 19.11 | 18.71 | 19.04 | 335,206 | +0.37(+2.01%) |
Apr 13, 2017 | 18.66 | 18.88 | 18.53 | 18.66 | 316,418 | +0.00(+0.00%) |
Apr 12, 2017 | 18.69 | 18.83 | 18.59 | 18.66 | 421,439 | -0.10(-0.55%) |
Apr 11, 2017 | 18.39 | 18.87 | 18.34 | 18.77 | 408,760 | +0.39(+2.12%) |
Apr 10, 2017 | 18.51 | 18.66 | 18.37 | 18.38 | 309,572 | -0.13(-0.71%) |
Apr 07, 2017 | 18.49 | 18.66 | 18.36 | 18.51 | 470,885 | +0.07(+0.40%) |
Apr 06, 2017 | 17.90 | 18.52 | 17.84 | 18.44 | 1,219,396 | +0.61(+3.42%) |
Apr 05, 2017 | 17.64 | 17.91 | 17.60 | 17.83 | 553,302 | +0.24(+1.38%) |
Apr 04, 2017 | 17.39 | 17.83 | 17.38 | 17.58 | 479,942 | +0.19(+1.10%) |
Apr 03, 2017 | 17.50 | 17.70 | 17.31 | 17.39 | 365,227 | -0.18(-1.00%) |
Mar 31, 2017 | 17.34 | 17.64 | 17.33 | 17.57 | 457,014 | +0.19(+1.10%) |
Mar 30, 2017 | 17.47 | 17.47 | 17.22 | 17.38 | 474,966 | -0.04(-0.21%) |
Mar 29, 2017 | 17.58 | 17.59 | 17.35 | 17.41 | 516,277 | -0.18(-1.04%) |
Mar 28, 2017 | 17.44 | 17.65 | 17.31 | 17.60 | 930,011 | +0.12(+0.72%) |
Mar 27, 2017 | 17.36 | 17.53 | 17.33 | 17.47 | 357,349 | +0.10(+0.59%) |
Mar 24, 2017 | 17.50 | 17.53 | 17.36 | 17.37 | 290,796 | -0.12(-0.71%) |
Mar 23, 2017 | 17.44 | 17.64 | 17.30 | 17.50 | 561,420 | +0.03(+0.17%) |
Mar 22, 2017 | 17.35 | 17.52 | 17.24 | 17.47 | 338,254 | +0.12(+0.68%) |
Mar 21, 2017 | 17.69 | 17.69 | 17.35 | 17.35 | 654,575 | -0.31(-1.75%) |
Mar 20, 2017 | 17.61 | 17.75 | 17.40 | 17.66 | 633,098 | +0.10(+0.59%) |
Mar 17, 2017 | 17.11 | 17.78 | 17.11 | 17.55 | 1,835,197 | +0.43(+2.49%) |
Mar 16, 2017 | 16.99 | 17.31 | 16.99 | 17.13 | 404,989 | -0.07(-0.39%) |
Mar 15, 2017 | 16.86 | 17.24 | 16.86 | 17.19 | 650,996 | +0.43(+2.59%) |
Mar 14, 2017 | 17.03 | 17.16 | 16.76 | 16.76 | 565,528 | -0.30(-1.77%) |
Mar 13, 2017 | 17.09 | 17.19 | 17.00 | 17.06 | 425,224 | +0.01(+0.09%) |
Mar 10, 2017 | 17.19 | 17.31 | 17.03 | 17.05 | 585,149 | -0.09(-0.51%) |
Mar 09, 2017 | 17.41 | 17.52 | 17.13 | 17.13 | 386,230 | -0.25(-1.46%) |
Mar 08, 2017 | 17.51 | 17.63 | 17.32 | 17.39 | 584,602 | -0.17(-0.99%) |
Mar 07, 2017 | 17.71 | 17.81 | 17.51 | 17.56 | 344,864 | -0.21(-1.19%) |
Mar 06, 2017 | 17.82 | 17.86 | 17.62 | 17.77 | 419,983 | -0.19(-1.05%) |
Mar 03, 2017 | 17.77 | 17.98 | 17.60 | 17.96 | 499,570 | +0.17(+0.98%) |
Mar 02, 2017 | 17.85 | 18.09 | 17.72 | 17.79 | 432,186 | -0.12(-0.65%) |