Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.10 | 18.39 | 17.75 | 18.36 | 197,400 | +0.35(+1.94%) |
May 30, 2017 | 17.99 | 18.46 | 17.91 | 18.01 | 679,062 | +0.19(+1.07%) |
May 26, 2017 | 17.92 | 18.00 | 17.59 | 17.82 | 92,185 | -0.06(-0.34%) |
May 25, 2017 | 17.94 | 18.38 | 17.73 | 17.88 | 253,983 | +0.04(+0.22%) |
May 24, 2017 | 17.75 | 18.33 | 17.66 | 17.84 | 283,407 | -0.34(-1.87%) |
May 23, 2017 | 18.08 | 18.45 | 17.87 | 18.18 | 160,685 | +0.14(+0.78%) |
May 22, 2017 | 17.89 | 18.11 | 17.56 | 18.04 | 157,094 | +0.20(+1.12%) |
May 19, 2017 | 18.18 | 18.46 | 17.82 | 17.84 | 151,463 | -0.31(-1.71%) |
May 18, 2017 | 17.94 | 18.23 | 17.80 | 18.15 | 197,297 | +0.09(+0.50%) |
May 17, 2017 | 18.35 | 18.59 | 18.03 | 18.06 | 212,095 | -0.53(-2.85%) |
May 16, 2017 | 18.50 | 18.88 | 17.95 | 18.59 | 471,740 | +0.00(+0.00%) |
May 15, 2017 | 18.35 | 19.00 | 18.30 | 18.59 | 703,046 | +0.40(+2.20%) |
May 12, 2017 | 18.28 | 18.49 | 18.01 | 18.19 | 211,834 | -0.15(-0.82%) |
May 11, 2017 | 18.66 | 18.76 | 18.20 | 18.34 | 190,959 | -0.40(-2.13%) |
May 10, 2017 | 18.54 | 19.09 | 17.35 | 18.74 | 495,722 | +0.75(+4.17%) |
May 09, 2017 | 17.96 | 18.04 | 17.80 | 17.99 | 207,202 | +0.10(+0.56%) |
May 08, 2017 | 17.27 | 17.90 | 17.13 | 17.89 | 267,937 | +0.65(+3.77%) |
May 05, 2017 | 16.71 | 17.31 | 16.66 | 17.24 | 296,361 | +0.57(+3.42%) |
May 04, 2017 | 16.86 | 16.91 | 16.58 | 16.67 | 84,080 | -0.18(-1.07%) |
May 03, 2017 | 16.95 | 17.01 | 16.72 | 16.85 | 81,668 | -0.08(-0.47%) |
May 02, 2017 | 16.90 | 17.27 | 16.87 | 16.93 | 94,756 | -0.06(-0.35%) |
May 01, 2017 | 17.04 | 17.04 | 16.82 | 16.99 | 55,523 | +0.04(+0.24%) |
Apr 28, 2017 | 17.08 | 17.08 | 16.54 | 16.95 | 68,135 | -0.07(-0.41%) |
Apr 27, 2017 | 17.07 | 17.17 | 16.94 | 17.02 | 96,899 | +0.02(+0.12%) |
Apr 26, 2017 | 16.93 | 17.40 | 16.55 | 17.00 | 163,042 | +0.04(+0.24%) |
Apr 25, 2017 | 17.25 | 17.34 | 16.93 | 16.96 | 162,967 | -0.23(-1.34%) |
Apr 24, 2017 | 17.28 | 17.31 | 17.03 | 17.19 | 124,374 | +0.21(+1.24%) |
Apr 21, 2017 | 17.25 | 17.43 | 16.98 | 16.98 | 104,203 | -0.28(-1.62%) |
Apr 20, 2017 | 17.19 | 17.34 | 16.85 | 17.26 | 127,670 | +0.12(+0.70%) |
Apr 19, 2017 | 16.86 | 17.25 | 16.69 | 17.14 | 194,830 | +0.45(+2.70%) |
Apr 18, 2017 | 16.68 | 16.90 | 16.07 | 16.69 | 179,808 | -0.09(-0.54%) |
Apr 17, 2017 | 16.67 | 16.80 | 16.24 | 16.78 | 175,259 | +0.48(+2.94%) |
Apr 13, 2017 | 16.22 | 16.37 | 15.95 | 16.30 | 159,911 | +0.10(+0.62%) |
Apr 12, 2017 | 16.45 | 16.72 | 16.12 | 16.20 | 224,744 | -0.23(-1.40%) |
Apr 11, 2017 | 15.84 | 16.72 | 15.40 | 16.43 | 631,103 | +1.45(+9.68%) |
Apr 10, 2017 | 15.08 | 15.43 | 14.87 | 14.98 | 118,308 | -0.02(-0.13%) |
Apr 07, 2017 | 14.77 | 15.00 | 14.74 | 15.00 | 106,185 | +0.16(+1.08%) |
Apr 06, 2017 | 14.54 | 14.88 | 14.36 | 14.84 | 115,626 | +0.30(+2.06%) |
Apr 05, 2017 | 14.99 | 15.06 | 14.45 | 14.54 | 93,702 | -0.30(-2.02%) |
Apr 04, 2017 | 14.59 | 14.93 | 14.51 | 14.84 | 208,432 | +0.21(+1.44%) |
Apr 03, 2017 | 14.98 | 14.98 | 14.57 | 14.63 | 70,246 | -0.35(-2.34%) |
Mar 31, 2017 | 14.89 | 15.10 | 14.75 | 14.98 | 74,772 | -0.03(-0.20%) |
Mar 30, 2017 | 14.80 | 15.17 | 14.72 | 15.01 | 296,749 | +0.16(+1.08%) |
Mar 29, 2017 | 14.50 | 14.93 | 14.29 | 14.85 | 154,116 | +0.35(+2.41%) |
Mar 28, 2017 | 14.34 | 14.50 | 13.42 | 14.50 | 149,055 | +0.12(+0.83%) |
Mar 27, 2017 | 14.30 | 14.49 | 13.99 | 14.38 | 54,779 | -0.07(-0.48%) |
Mar 24, 2017 | 14.48 | 14.64 | 14.33 | 14.45 | 59,747 | +0.03(+0.21%) |
Mar 23, 2017 | 14.00 | 14.45 | 13.89 | 14.42 | 82,752 | +0.31(+2.20%) |
Mar 22, 2017 | 14.22 | 14.57 | 13.78 | 14.11 | 165,004 | -0.13(-0.91%) |
Mar 21, 2017 | 15.04 | 15.05 | 14.23 | 14.24 | 150,987 | -0.74(-4.94%) |
Mar 20, 2017 | 15.00 | 15.21 | 14.65 | 14.98 | 117,397 | +0.02(+0.13%) |
Mar 17, 2017 | 15.18 | 15.25 | 14.88 | 14.96 | 440,705 | -0.29(-1.90%) |
Mar 16, 2017 | 15.00 | 15.26 | 15.00 | 15.25 | 132,691 | +0.20(+1.33%) |
Mar 15, 2017 | 15.00 | 15.09 | 14.82 | 15.05 | 204,303 | +0.11(+0.74%) |
Mar 14, 2017 | 15.10 | 15.45 | 14.81 | 14.94 | 111,057 | -0.26(-1.71%) |
Mar 13, 2017 | 14.95 | 15.36 | 14.94 | 15.20 | 171,771 | +0.25(+1.67%) |
Mar 10, 2017 | 14.78 | 14.99 | 14.70 | 14.95 | 131,418 | +0.31(+2.12%) |
Mar 09, 2017 | 15.10 | 15.12 | 14.59 | 14.64 | 204,777 | -0.54(-3.56%) |
Mar 08, 2017 | 15.00 | 15.29 | 14.94 | 15.18 | 219,053 | +0.21(+1.40%) |
Mar 07, 2017 | 14.49 | 14.99 | 14.49 | 14.97 | 251,076 | +0.48(+3.31%) |
Mar 06, 2017 | 14.40 | 14.59 | 14.31 | 14.49 | 687,910 | -0.05(-0.34%) |
Mar 03, 2017 | 14.76 | 14.95 | 14.45 | 14.54 | 120,326 | -0.22(-1.49%) |
Mar 02, 2017 | 15.05 | 15.05 | 14.71 | 14.76 | 284,107 | -0.36(-2.38%) |