Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.89 | 18.95 | 18.57 | 18.90 | 187,874 | +0.12(+0.64%) |
May 30, 2017 | 18.68 | 18.94 | 18.57 | 18.78 | 133,945 | +0.08(+0.43%) |
May 26, 2017 | 18.74 | 18.79 | 18.62 | 18.70 | 126,492 | -0.09(-0.48%) |
May 25, 2017 | 18.82 | 18.99 | 18.68 | 18.79 | 135,324 | -0.01(-0.05%) |
May 24, 2017 | 18.84 | 18.89 | 18.68 | 18.80 | 133,584 | +0.02(+0.11%) |
May 23, 2017 | 18.81 | 19.00 | 18.69 | 18.78 | 212,666 | -0.04(-0.21%) |
May 22, 2017 | 18.66 | 18.86 | 18.62 | 18.82 | 142,124 | +0.26(+1.40%) |
May 19, 2017 | 18.47 | 18.74 | 18.31 | 18.56 | 249,035 | +0.05(+0.27%) |
May 18, 2017 | 18.43 | 18.66 | 18.30 | 18.51 | 274,636 | +0.01(+0.05%) |
May 17, 2017 | 18.76 | 18.76 | 18.25 | 18.50 | 648,426 | -0.53(-2.79%) |
May 16, 2017 | 18.79 | 19.10 | 18.65 | 19.03 | 384,082 | +0.33(+1.76%) |
May 15, 2017 | 18.53 | 18.80 | 18.53 | 18.70 | 369,571 | +0.16(+0.86%) |
May 12, 2017 | 18.62 | 18.68 | 18.33 | 18.54 | 213,213 | -0.08(-0.43%) |
May 11, 2017 | 18.80 | 18.86 | 18.58 | 18.62 | 171,541 | -0.21(-1.12%) |
May 10, 2017 | 18.58 | 18.94 | 18.53 | 18.83 | 278,853 | +0.23(+1.24%) |
May 09, 2017 | 18.58 | 18.73 | 18.51 | 18.60 | 198,708 | +0.00(+0.00%) |
May 08, 2017 | 18.64 | 18.69 | 18.45 | 18.60 | 200,003 | -0.06(-0.32%) |
May 05, 2017 | 18.29 | 18.81 | 18.29 | 18.66 | 483,058 | +0.42(+2.30%) |
May 04, 2017 | 18.15 | 18.33 | 18.09 | 18.24 | 480,623 | +0.13(+0.72%) |
May 03, 2017 | 18.03 | 18.18 | 17.98 | 18.11 | 193,556 | +0.03(+0.17%) |
May 02, 2017 | 18.12 | 18.15 | 17.90 | 18.08 | 217,240 | -0.02(-0.11%) |
May 01, 2017 | 17.96 | 18.16 | 17.75 | 18.10 | 504,614 | +0.16(+0.89%) |
Apr 28, 2017 | 18.00 | 18.03 | 17.77 | 17.94 | 303,091 | -0.03(-0.17%) |
Apr 27, 2017 | 18.10 | 18.16 | 17.92 | 17.97 | 229,034 | -0.12(-0.66%) |
Apr 26, 2017 | 18.01 | 18.22 | 18.00 | 18.09 | 727,382 | +0.03(+0.17%) |
Apr 25, 2017 | 18.20 | 18.49 | 18.05 | 18.06 | 566,268 | +0.14(+0.78%) |
Apr 24, 2017 | 17.80 | 18.00 | 17.68 | 17.92 | 428,957 | +0.30(+1.70%) |
Apr 21, 2017 | 17.98 | 17.98 | 17.57 | 17.62 | 408,337 | -0.38(-2.11%) |
Apr 20, 2017 | 18.18 | 18.35 | 17.96 | 18.00 | 857,389 | -0.01(-0.06%) |
Apr 19, 2017 | 16.60 | 18.25 | 16.40 | 18.01 | 2,727,032 | +2.11(+13.27%) |
Apr 18, 2017 | 16.00 | 16.09 | 15.71 | 15.90 | 504,401 | -0.15(-0.93%) |
Apr 17, 2017 | 15.81 | 16.14 | 15.81 | 16.05 | 405,900 | +0.33(+2.10%) |
Apr 13, 2017 | 15.76 | 16.00 | 15.64 | 15.72 | 250,408 | -0.07(-0.44%) |
Apr 12, 2017 | 16.18 | 16.18 | 15.75 | 15.79 | 234,117 | -0.40(-2.47%) |
Apr 11, 2017 | 16.13 | 16.25 | 15.96 | 16.19 | 302,739 | +0.06(+0.37%) |
Apr 10, 2017 | 16.31 | 16.33 | 16.08 | 16.13 | 233,364 | -0.16(-0.98%) |
Apr 07, 2017 | 16.30 | 16.38 | 16.15 | 16.29 | 178,736 | -0.03(-0.18%) |
Apr 06, 2017 | 16.41 | 16.41 | 16.18 | 16.32 | 267,582 | -0.09(-0.55%) |
Apr 05, 2017 | 16.65 | 16.78 | 16.33 | 16.41 | 284,275 | -0.20(-1.20%) |
Apr 04, 2017 | 16.50 | 16.76 | 16.26 | 16.61 | 179,919 | +0.07(+0.42%) |
Apr 03, 2017 | 16.78 | 16.83 | 16.46 | 16.54 | 191,844 | -0.25(-1.49%) |
Mar 31, 2017 | 16.61 | 16.98 | 16.51 | 16.79 | 301,186 | +0.19(+1.14%) |
Mar 30, 2017 | 16.71 | 16.79 | 16.51 | 16.60 | 285,096 | +0.00(+0.00%) |
Mar 29, 2017 | 16.67 | 16.81 | 16.54 | 16.60 | 247,282 | -0.10(-0.60%) |
Mar 28, 2017 | 16.64 | 16.79 | 16.49 | 16.70 | 277,787 | +0.01(+0.06%) |
Mar 27, 2017 | 16.29 | 16.83 | 16.11 | 16.69 | 242,964 | +0.25(+1.52%) |
Mar 24, 2017 | 16.56 | 16.96 | 16.40 | 16.44 | 256,490 | -0.11(-0.66%) |
Mar 23, 2017 | 16.64 | 16.87 | 16.43 | 16.55 | 309,698 | -0.12(-0.72%) |
Mar 22, 2017 | 16.95 | 17.13 | 16.42 | 16.67 | 504,889 | -0.33(-1.94%) |
Mar 21, 2017 | 17.38 | 17.66 | 16.99 | 17.00 | 304,977 | -0.32(-1.85%) |
Mar 20, 2017 | 17.45 | 17.45 | 17.20 | 17.32 | 210,177 | -0.03(-0.17%) |
Mar 17, 2017 | 16.95 | 17.39 | 16.90 | 17.35 | 478,970 | +0.34(+2.00%) |
Mar 16, 2017 | 16.83 | 17.07 | 16.73 | 17.01 | 163,225 | +0.20(+1.19%) |
Mar 15, 2017 | 16.50 | 16.84 | 16.49 | 16.81 | 209,515 | +0.32(+1.94%) |
Mar 14, 2017 | 16.50 | 16.63 | 16.38 | 16.49 | 106,670 | -0.08(-0.48%) |
Mar 13, 2017 | 16.55 | 16.80 | 16.46 | 16.57 | 170,536 | +0.01(+0.06%) |
Mar 10, 2017 | 16.70 | 16.70 | 16.41 | 16.56 | 149,565 | +0.03(+0.18%) |
Mar 09, 2017 | 16.38 | 16.72 | 16.25 | 16.53 | 274,656 | +0.19(+1.16%) |
Mar 08, 2017 | 16.36 | 16.48 | 16.33 | 16.34 | 135,110 | +0.00(+0.00%) |
Mar 07, 2017 | 16.50 | 16.63 | 16.33 | 16.34 | 216,519 | -0.18(-1.09%) |
Mar 06, 2017 | 16.50 | 16.59 | 16.24 | 16.52 | 288,379 | -0.03(-0.18%) |
Mar 03, 2017 | 16.70 | 16.72 | 16.41 | 16.55 | 323,800 | -0.16(-0.96%) |
Mar 02, 2017 | 16.42 | 16.87 | 16.34 | 16.71 | 405,320 | +0.27(+1.64%) |