Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.14 | 18.73 | 17.28 | 18.64 | 368,684 | +1.09(+6.19%) |
May 30, 2017 | 17.46 | 17.64 | 17.15 | 17.55 | 152,022 | -0.05(-0.26%) |
May 26, 2017 | 17.42 | 17.60 | 17.37 | 17.60 | 73,429 | +0.05(+0.26%) |
May 25, 2017 | 17.51 | 17.69 | 17.42 | 17.55 | 108,423 | +0.14(+0.78%) |
May 24, 2017 | 17.87 | 17.87 | 17.37 | 17.42 | 99,120 | -0.41(-2.28%) |
May 23, 2017 | 17.83 | 18.05 | 17.74 | 17.83 | 107,537 | +0.00(+0.00%) |
May 22, 2017 | 17.87 | 18.01 | 17.74 | 17.83 | 60,785 | +0.00(+0.00%) |
May 19, 2017 | 17.55 | 17.87 | 17.51 | 17.83 | 179,516 | +0.27(+1.55%) |
May 18, 2017 | 17.46 | 17.83 | 17.33 | 17.55 | 217,221 | +0.09(+0.52%) |
May 17, 2017 | 18.28 | 18.01 | 17.46 | 17.46 | 307,338 | -0.81(-4.46%) |
May 16, 2017 | 18.23 | 18.41 | 18.07 | 18.28 | 122,068 | +0.14(+0.75%) |
May 15, 2017 | 18.28 | 18.59 | 18.14 | 18.14 | 117,571 | -0.09(-0.50%) |
May 12, 2017 | 18.37 | 18.50 | 18.10 | 18.23 | 115,096 | -0.23(-1.23%) |
May 11, 2017 | 18.19 | 18.50 | 17.74 | 18.46 | 137,839 | +0.18(+0.99%) |
May 10, 2017 | 18.46 | 18.55 | 18.10 | 18.28 | 128,709 | -0.27(-1.46%) |
May 09, 2017 | 18.64 | 18.69 | 18.32 | 18.55 | 111,126 | -0.09(-0.49%) |
May 08, 2017 | 18.46 | 18.64 | 18.35 | 18.64 | 149,484 | +0.14(+0.73%) |
May 05, 2017 | 18.91 | 18.91 | 18.37 | 18.50 | 172,393 | -0.36(-1.92%) |
May 04, 2017 | 18.69 | 18.91 | 18.50 | 18.87 | 124,920 | +0.23(+1.21%) |
May 03, 2017 | 18.55 | 18.69 | 18.41 | 18.64 | 91,701 | +0.00(+0.00%) |
May 02, 2017 | 18.73 | 18.91 | 18.50 | 18.64 | 133,903 | -0.09(-0.48%) |
May 01, 2017 | 18.55 | 18.82 | 18.41 | 18.73 | 81,647 | +0.27(+1.47%) |
Apr 28, 2017 | 18.91 | 18.96 | 18.41 | 18.46 | 97,032 | -0.50(-2.63%) |
Apr 27, 2017 | 19.18 | 19.36 | 18.96 | 18.96 | 97,021 | -0.18(-0.95%) |
Apr 26, 2017 | 18.82 | 19.36 | 18.78 | 19.14 | 157,092 | +0.27(+1.44%) |
Apr 25, 2017 | 18.59 | 18.91 | 18.41 | 18.87 | 172,953 | +0.50(+2.71%) |
Apr 24, 2017 | 18.19 | 18.46 | 18.01 | 18.37 | 244,612 | +0.50(+2.78%) |
Apr 21, 2017 | 17.78 | 18.05 | 17.64 | 17.87 | 143,921 | +0.05(+0.25%) |
Apr 20, 2017 | 17.78 | 18.01 | 17.64 | 17.83 | 95,122 | +0.14(+0.77%) |
Apr 19, 2017 | 17.69 | 17.87 | 17.55 | 17.69 | 118,334 | +0.00(+0.00%) |
Apr 18, 2017 | 17.42 | 17.74 | 17.33 | 17.69 | 116,101 | +0.18(+1.03%) |
Apr 17, 2017 | 17.28 | 17.51 | 17.19 | 17.51 | 90,359 | +0.36(+2.11%) |
Apr 13, 2017 | 17.37 | 17.55 | 17.10 | 17.15 | 130,370 | -0.23(-1.30%) |
Apr 12, 2017 | 17.69 | 17.69 | 17.19 | 17.37 | 145,858 | -0.41(-2.29%) |
Apr 11, 2017 | 17.60 | 17.92 | 17.51 | 17.78 | 122,495 | +0.09(+0.51%) |
Apr 10, 2017 | 17.51 | 17.96 | 17.46 | 17.69 | 133,748 | +0.18(+1.03%) |
Apr 07, 2017 | 17.42 | 17.60 | 17.33 | 17.51 | 115,657 | +0.00(+0.00%) |
Apr 06, 2017 | 17.60 | 17.69 | 17.33 | 17.51 | 110,640 | +0.00(+0.00%) |
Apr 05, 2017 | 17.78 | 18.01 | 17.46 | 17.51 | 175,907 | -0.14(-0.77%) |
Apr 04, 2017 | 17.51 | 17.83 | 17.46 | 17.64 | 121,777 | +0.09(+0.52%) |
Apr 03, 2017 | 18.41 | 18.46 | 17.51 | 17.55 | 283,273 | -0.77(-4.20%) |
Mar 31, 2017 | 18.28 | 18.50 | 18.23 | 18.32 | 149,450 | +0.09(+0.50%) |
Mar 30, 2017 | 18.10 | 18.37 | 18.05 | 18.23 | 141,522 | +0.14(+0.75%) |
Mar 29, 2017 | 17.87 | 18.10 | 17.69 | 18.10 | 117,693 | +0.09(+0.50%) |
Mar 28, 2017 | 17.60 | 18.01 | 17.51 | 18.01 | 137,128 | +0.32(+1.79%) |
Mar 27, 2017 | 17.28 | 17.96 | 17.19 | 17.69 | 116,637 | +0.14(+0.77%) |
Mar 24, 2017 | 17.60 | 17.69 | 17.28 | 17.55 | 139,221 | +0.00(+0.00%) |
Mar 23, 2017 | 17.55 | 17.74 | 17.42 | 17.55 | 98,553 | +0.00(+0.00%) |
Mar 22, 2017 | 17.64 | 17.78 | 17.24 | 17.55 | 194,291 | -0.14(-0.77%) |
Mar 21, 2017 | 18.19 | 18.19 | 17.60 | 17.69 | 187,572 | -0.36(-2.00%) |
Mar 20, 2017 | 18.46 | 18.46 | 17.96 | 18.05 | 124,023 | -0.41(-2.21%) |
Mar 17, 2017 | 18.82 | 18.82 | 18.05 | 18.46 | 618,286 | -0.36(-1.92%) |
Mar 16, 2017 | 18.28 | 19.14 | 18.28 | 18.82 | 332,306 | +0.63(+3.48%) |
Mar 15, 2017 | 18.05 | 18.37 | 17.83 | 18.19 | 178,235 | +0.31(+1.72%) |
Mar 14, 2017 | 17.65 | 18.26 | 17.56 | 17.88 | 164,339 | +0.05(+0.25%) |
Mar 13, 2017 | 17.52 | 18.02 | 17.47 | 17.84 | 225,848 | +0.27(+1.54%) |
Mar 10, 2017 | 17.61 | 17.81 | 17.38 | 17.56 | 286,661 | +0.14(+0.78%) |
Mar 09, 2017 | 17.61 | 17.70 | 17.38 | 17.43 | 188,555 | -0.09(-0.52%) |
Mar 08, 2017 | 17.34 | 17.79 | 17.29 | 17.52 | 253,716 | +0.09(+0.52%) |
Mar 07, 2017 | 15.76 | 17.72 | 15.76 | 17.43 | 451,932 | +0.72(+4.32%) |
Mar 06, 2017 | 17.16 | 17.25 | 16.66 | 16.71 | 162,255 | -0.54(-3.14%) |
Mar 03, 2017 | 17.47 | 17.47 | 17.11 | 17.25 | 129,781 | -0.18(-1.04%) |
Mar 02, 2017 | 17.65 | 17.84 | 17.38 | 17.43 | 148,679 | -0.36(-2.03%) |