Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.48 | 17.58 | 17.42 | 17.55 | 51,826 | +0.14(+0.82%) |
May 30, 2017 | 17.66 | 17.67 | 17.40 | 17.41 | 49,167 | -0.26(-1.45%) |
May 26, 2017 | 17.82 | 17.82 | 17.56 | 17.67 | 29,130 | -0.18(-1.00%) |
May 25, 2017 | 17.96 | 18.11 | 17.79 | 17.84 | 40,787 | -0.10(-0.55%) |
May 24, 2017 | 17.76 | 18.09 | 17.76 | 17.94 | 62,388 | +0.31(+1.73%) |
May 23, 2017 | 17.97 | 17.97 | 17.60 | 17.64 | 30,134 | -0.31(-1.70%) |
May 22, 2017 | 17.48 | 17.97 | 17.48 | 17.94 | 101,711 | +0.48(+2.77%) |
May 19, 2017 | 17.59 | 17.70 | 17.41 | 17.46 | 58,631 | -0.18(-1.01%) |
May 18, 2017 | 17.32 | 17.82 | 17.32 | 17.64 | 54,503 | +0.23(+1.31%) |
May 17, 2017 | 17.06 | 17.55 | 16.93 | 17.41 | 235,193 | +0.20(+1.16%) |
May 16, 2017 | 17.77 | 17.81 | 17.14 | 17.21 | 73,938 | -0.60(-3.38%) |
May 15, 2017 | 17.71 | 18.04 | 17.71 | 17.81 | 88,074 | +0.12(+0.67%) |
May 12, 2017 | 17.72 | 17.82 | 17.69 | 17.69 | 80,688 | -0.06(-0.32%) |
May 11, 2017 | 17.96 | 17.96 | 17.69 | 17.75 | 72,248 | -0.22(-1.21%) |
May 10, 2017 | 17.21 | 18.14 | 17.21 | 17.97 | 89,890 | +0.79(+4.60%) |
May 09, 2017 | 17.38 | 17.47 | 17.09 | 17.18 | 44,446 | -0.28(-1.60%) |
May 08, 2017 | 17.29 | 17.48 | 17.28 | 17.46 | 70,091 | +0.15(+0.89%) |
May 05, 2017 | 17.21 | 17.34 | 17.09 | 17.30 | 61,284 | +0.22(+1.27%) |
May 04, 2017 | 16.87 | 17.23 | 16.86 | 17.09 | 60,383 | +0.17(+1.03%) |
May 03, 2017 | 17.24 | 17.24 | 16.82 | 16.91 | 49,665 | -0.34(-1.95%) |
May 02, 2017 | 17.17 | 17.30 | 17.17 | 17.25 | 45,556 | +0.07(+0.41%) |
May 01, 2017 | 17.32 | 17.43 | 17.09 | 17.18 | 50,971 | -0.11(-0.65%) |
Apr 28, 2017 | 17.72 | 17.72 | 17.21 | 17.29 | 49,522 | -0.49(-2.75%) |
Apr 27, 2017 | 17.63 | 17.85 | 17.55 | 17.78 | 46,116 | +0.15(+0.87%) |
Apr 26, 2017 | 17.78 | 17.86 | 17.39 | 17.62 | 112,168 | -0.15(-0.87%) |
Apr 25, 2017 | 17.53 | 17.82 | 17.50 | 17.78 | 76,310 | +0.31(+1.76%) |
Apr 24, 2017 | 17.49 | 17.51 | 17.28 | 17.47 | 86,192 | +0.13(+0.73%) |
Apr 21, 2017 | 17.35 | 17.39 | 17.24 | 17.34 | 125,308 | +0.00(+0.00%) |
Apr 20, 2017 | 17.29 | 17.41 | 17.25 | 17.34 | 55,969 | +0.08(+0.49%) |
Apr 19, 2017 | 17.21 | 17.36 | 17.21 | 17.26 | 88,573 | +0.03(+0.16%) |
Apr 18, 2017 | 17.21 | 17.38 | 17.17 | 17.23 | 77,411 | +0.06(+0.33%) |
Apr 17, 2017 | 17.17 | 17.23 | 17.14 | 17.18 | 79,532 | +0.04(+0.25%) |
Apr 13, 2017 | 17.15 | 17.27 | 17.14 | 17.14 | 63,556 | -0.02(-0.12%) |
Apr 12, 2017 | 17.25 | 17.27 | 17.11 | 17.16 | 62,945 | -0.11(-0.65%) |
Apr 11, 2017 | 17.16 | 17.48 | 17.16 | 17.27 | 50,412 | +0.11(+0.65%) |
Apr 10, 2017 | 17.32 | 17.32 | 17.09 | 17.16 | 75,290 | -0.15(-0.85%) |
Apr 07, 2017 | 17.42 | 17.48 | 17.28 | 17.30 | 63,490 | -0.11(-0.64%) |
Apr 06, 2017 | 17.17 | 17.48 | 17.02 | 17.41 | 80,360 | +0.34(+1.97%) |
Apr 05, 2017 | 16.74 | 17.25 | 16.74 | 17.08 | 108,066 | +0.35(+2.09%) |
Apr 04, 2017 | 16.88 | 16.95 | 16.69 | 16.73 | 47,385 | -0.10(-0.58%) |
Apr 03, 2017 | 16.72 | 16.97 | 16.62 | 16.83 | 51,377 | +0.11(+0.67%) |
Mar 31, 2017 | 16.26 | 16.83 | 16.26 | 16.72 | 67,179 | +0.50(+3.06%) |
Mar 30, 2017 | 16.24 | 16.28 | 16.14 | 16.22 | 36,754 | -0.03(-0.17%) |
Mar 29, 2017 | 16.23 | 16.37 | 16.18 | 16.25 | 51,134 | +0.01(+0.09%) |
Mar 28, 2017 | 16.09 | 16.25 | 16.06 | 16.23 | 59,266 | +0.15(+0.91%) |
Mar 27, 2017 | 16.07 | 16.13 | 16.06 | 16.09 | 34,232 | +0.01(+0.09%) |
Mar 24, 2017 | 16.09 | 16.18 | 16.02 | 16.07 | 38,860 | +0.01(+0.04%) |
Mar 23, 2017 | 15.90 | 16.26 | 15.90 | 16.07 | 37,134 | +0.15(+0.97%) |
Mar 22, 2017 | 16.09 | 16.16 | 15.72 | 15.91 | 88,605 | -0.08(-0.52%) |
Mar 21, 2017 | 16.03 | 16.08 | 15.95 | 16.00 | 100,688 | -0.07(-0.44%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.93 | 16.07 | 40,376 | -0.13(-0.78%) |
Mar 17, 2017 | 16.00 | 16.23 | 15.93 | 16.19 | 71,716 | +0.19(+1.18%) |
Mar 16, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 37,139 | -0.08(-0.52%) |
Mar 15, 2017 | 15.60 | 16.12 | 15.53 | 16.09 | 61,676 | +0.48(+3.09%) |
Mar 14, 2017 | 15.75 | 15.76 | 15.59 | 15.60 | 66,320 | -0.14(-0.89%) |
Mar 13, 2017 | 15.87 | 15.87 | 15.74 | 15.74 | 34,494 | -0.06(-0.40%) |
Mar 10, 2017 | 16.13 | 16.13 | 15.75 | 15.81 | 74,858 | -0.24(-1.48%) |
Mar 09, 2017 | 15.97 | 16.15 | 15.96 | 16.04 | 57,289 | +0.08(+0.48%) |
Mar 08, 2017 | 16.37 | 16.37 | 15.95 | 15.97 | 56,106 | -0.38(-2.31%) |
Mar 07, 2017 | 16.34 | 16.43 | 16.19 | 16.34 | 61,574 | -0.12(-0.72%) |
Mar 06, 2017 | 16.55 | 16.61 | 16.28 | 16.46 | 41,997 | -0.23(-1.38%) |
Mar 03, 2017 | 16.71 | 17.44 | 16.33 | 16.69 | 147,225 | +0.08(+0.46%) |
Mar 02, 2017 | 16.65 | 16.65 | 16.44 | 16.62 | 77,735 | -0.04(-0.25%) |