Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.10 | 19.25 | 18.50 | 18.90 | 42,137 | -0.15(-0.79%) |
May 30, 2017 | 19.15 | 19.35 | 19.05 | 19.05 | 11,422 | -0.35(-1.80%) |
May 26, 2017 | 19.55 | 19.57 | 19.20 | 19.40 | 52,131 | -0.15(-0.77%) |
May 25, 2017 | 19.70 | 19.70 | 19.10 | 19.55 | 11,581 | -0.15(-0.76%) |
May 24, 2017 | 20.15 | 20.15 | 19.60 | 19.70 | 10,232 | -0.50(-2.48%) |
May 23, 2017 | 19.10 | 20.70 | 19.00 | 20.20 | 27,212 | +1.10(+5.76%) |
May 22, 2017 | 18.70 | 19.10 | 18.27 | 19.10 | 26,624 | +0.35(+1.87%) |
May 19, 2017 | 18.70 | 18.80 | 18.65 | 18.75 | 8,066 | +0.10(+0.54%) |
May 18, 2017 | 18.50 | 18.70 | 18.35 | 18.65 | 8,215 | +0.25(+1.36%) |
May 17, 2017 | 18.35 | 18.55 | 18.35 | 18.40 | 13,990 | -0.15(-0.81%) |
May 16, 2017 | 18.65 | 18.65 | 18.35 | 18.55 | 8,731 | -0.05(-0.27%) |
May 15, 2017 | 18.45 | 18.60 | 18.40 | 18.60 | 5,071 | +0.15(+0.81%) |
May 12, 2017 | 18.45 | 18.65 | 18.10 | 18.45 | 40,968 | +0.10(+0.54%) |
May 11, 2017 | 18.45 | 18.60 | 18.30 | 18.35 | 16,873 | -0.15(-0.81%) |
May 10, 2017 | 18.50 | 18.65 | 18.25 | 18.50 | 117,243 | -0.15(-0.80%) |
May 09, 2017 | 18.75 | 18.77 | 18.50 | 18.65 | 18,959 | -0.20(-1.06%) |
May 08, 2017 | 18.80 | 18.85 | 18.70 | 18.85 | 6,818 | +0.00(+0.00%) |
May 05, 2017 | 18.60 | 18.85 | 18.60 | 18.85 | 4,186 | +0.00(+0.00%) |
May 04, 2017 | 18.65 | 18.90 | 18.65 | 18.85 | 23,335 | +0.10(+0.53%) |
May 03, 2017 | 18.85 | 18.85 | 18.65 | 18.75 | 11,002 | -0.10(-0.53%) |
May 02, 2017 | 18.85 | 18.85 | 18.75 | 18.85 | 9,736 | +0.00(+0.00%) |
May 01, 2017 | 18.60 | 18.85 | 18.55 | 18.85 | 5,409 | +0.10(+0.53%) |
Apr 28, 2017 | 18.80 | 18.85 | 18.60 | 18.75 | 5,463 | +0.00(+0.00%) |
Apr 27, 2017 | 18.70 | 18.85 | 18.65 | 18.75 | 8,702 | +0.15(+0.81%) |
Apr 26, 2017 | 18.82 | 18.95 | 18.50 | 18.60 | 10,802 | -0.20(-1.06%) |
Apr 25, 2017 | 18.65 | 18.85 | 18.50 | 18.80 | 15,901 | +0.10(+0.53%) |
Apr 24, 2017 | 18.84 | 18.85 | 18.50 | 18.70 | 19,473 | -0.05(-0.27%) |
Apr 21, 2017 | 18.75 | 18.85 | 18.70 | 18.75 | 32,813 | +0.00(+0.00%) |
Apr 20, 2017 | 18.75 | 18.75 | 18.60 | 18.75 | 7,926 | +0.00(+0.00%) |
Apr 19, 2017 | 18.70 | 18.75 | 18.50 | 18.75 | 13,636 | +0.10(+0.54%) |
Apr 18, 2017 | 18.55 | 18.65 | 18.45 | 18.65 | 13,778 | +0.10(+0.54%) |
Apr 17, 2017 | 18.60 | 18.60 | 18.50 | 18.55 | 9,231 | +0.05(+0.27%) |
Apr 13, 2017 | 18.55 | 18.75 | 18.50 | 18.50 | 22,757 | +0.00(+0.00%) |
Apr 12, 2017 | 18.85 | 18.95 | 18.40 | 18.50 | 13,463 | -0.35(-1.86%) |
Apr 11, 2017 | 18.80 | 18.90 | 18.70 | 18.85 | 15,397 | +0.00(+0.00%) |
Apr 10, 2017 | 18.75 | 18.85 | 18.73 | 18.85 | 2,333 | +0.00(+0.00%) |
Apr 07, 2017 | 18.45 | 18.85 | 18.25 | 18.85 | 15,320 | +0.45(+2.45%) |
Apr 06, 2017 | 18.20 | 18.45 | 17.70 | 18.40 | 19,844 | +0.20(+1.10%) |
Apr 05, 2017 | 18.05 | 18.35 | 18.05 | 18.20 | 20,388 | +0.10(+0.55%) |
Apr 04, 2017 | 18.20 | 18.20 | 18.00 | 18.10 | 10,958 | -0.15(-0.82%) |
Apr 03, 2017 | 18.45 | 18.45 | 17.86 | 18.25 | 11,872 | -0.45(-2.41%) |
Mar 31, 2017 | 17.95 | 18.70 | 17.90 | 18.70 | 3,737 | +1.15(+6.55%) |
Mar 30, 2017 | 17.45 | 17.95 | 17.45 | 17.55 | 18,265 | +0.15(+0.86%) |
Mar 29, 2017 | 17.15 | 17.75 | 17.05 | 17.40 | 23,860 | +0.05(+0.29%) |
Mar 28, 2017 | 17.20 | 17.55 | 17.05 | 17.35 | 26,510 | -0.35(-1.98%) |
Mar 27, 2017 | 17.05 | 17.75 | 17.05 | 17.70 | 74,719 | -0.10(-0.56%) |
Mar 24, 2017 | 17.80 | 17.80 | 17.56 | 17.80 | 1,622 | +0.54(+3.13%) |
Mar 22, 2017 | 17.26 | 17.26 | 17.26 | 45 | -0.29(-1.65%) | |
Mar 21, 2017 | 17.70 | 17.85 | 17.25 | 17.55 | 11,275 | -0.35(-1.96%) |
Mar 20, 2017 | 17.65 | 17.90 | 17.50 | 17.90 | 9,260 | +0.00(+0.00%) |
Mar 17, 2017 | 18.00 | 18.05 | 17.75 | 17.90 | 19,619 | -0.15(-0.83%) |
Mar 16, 2017 | 18.05 | 18.20 | 18.00 | 18.05 | 4,359 | +0.00(+0.00%) |
Mar 15, 2017 | 18.20 | 18.30 | 18.05 | 18.05 | 1,617 | -0.15(-0.82%) |
Mar 14, 2017 | 18.05 | 18.20 | 17.50 | 18.20 | 21,114 | +0.00(+0.00%) |
Mar 13, 2017 | 18.35 | 18.40 | 18.15 | 18.20 | 6,434 | -0.15(-0.82%) |
Mar 10, 2017 | 18.40 | 18.40 | 18.30 | 18.35 | 4,905 | -0.20(-1.08%) |
Mar 09, 2017 | 18.40 | 18.60 | 18.40 | 18.55 | 10,380 | +0.30(+1.64%) |
Mar 08, 2017 | 18.70 | 18.75 | 18.25 | 18.25 | 111,600 | -0.35(-1.88%) |
Mar 07, 2017 | 18.40 | 18.75 | 18.36 | 18.60 | 11,247 | +0.20(+1.09%) |
Mar 06, 2017 | 18.85 | 18.85 | 18.40 | 18.40 | 19,384 | -0.35(-1.87%) |
Mar 03, 2017 | 18.55 | 18.80 | 18.50 | 18.75 | 5,340 | +0.05(+0.27%) |
Mar 02, 2017 | 18.40 | 18.70 | 18.35 | 18.70 | 10,299 | +0.40(+2.19%) |