Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.25 | 17.25 | 17.02 | 17.14 | 97,975 | -0.14(-0.78%) |
May 30, 2017 | 17.55 | 17.57 | 16.93 | 17.27 | 94,968 | -0.10(-0.58%) |
May 26, 2017 | 17.50 | 17.65 | 17.36 | 17.37 | 68,709 | -0.11(-0.63%) |
May 25, 2017 | 17.54 | 17.88 | 17.37 | 17.48 | 87,133 | -0.09(-0.53%) |
May 24, 2017 | 17.76 | 17.79 | 17.41 | 17.58 | 35,416 | -0.03(-0.19%) |
May 23, 2017 | 17.36 | 17.66 | 17.36 | 17.61 | 52,129 | +0.01(+0.05%) |
May 22, 2017 | 17.78 | 17.86 | 17.43 | 17.60 | 35,863 | -0.18(-1.00%) |
May 19, 2017 | 17.58 | 17.99 | 17.48 | 17.78 | 113,895 | +0.22(+1.25%) |
May 18, 2017 | 17.92 | 17.92 | 16.53 | 17.56 | 229,215 | -0.57(-3.13%) |
May 17, 2017 | 18.41 | 18.50 | 18.08 | 18.13 | 56,376 | -0.44(-2.37%) |
May 16, 2017 | 18.63 | 18.72 | 18.38 | 18.57 | 68,139 | -0.02(-0.09%) |
May 15, 2017 | 18.50 | 18.86 | 18.47 | 18.58 | 46,147 | +0.12(+0.64%) |
May 12, 2017 | 18.41 | 18.79 | 18.10 | 18.46 | 124,093 | +0.10(+0.55%) |
May 11, 2017 | 18.24 | 18.52 | 18.07 | 18.36 | 107,812 | +0.14(+0.79%) |
May 10, 2017 | 17.97 | 18.29 | 17.91 | 18.22 | 141,969 | +0.34(+1.89%) |
May 09, 2017 | 17.75 | 17.99 | 17.73 | 17.88 | 74,117 | +0.08(+0.43%) |
May 08, 2017 | 17.87 | 17.98 | 17.40 | 17.80 | 76,732 | -0.14(-0.80%) |
May 05, 2017 | 17.81 | 17.99 | 17.62 | 17.95 | 61,572 | +0.21(+1.19%) |
May 04, 2017 | 17.99 | 17.99 | 17.61 | 17.74 | 43,927 | -0.12(-0.66%) |
May 03, 2017 | 17.83 | 17.99 | 17.65 | 17.86 | 72,452 | +0.02(+0.10%) |
May 02, 2017 | 17.33 | 17.91 | 17.19 | 17.84 | 112,450 | +0.53(+3.08%) |
May 01, 2017 | 17.78 | 17.86 | 17.30 | 17.30 | 24,682 | -0.49(-2.76%) |
Apr 28, 2017 | 17.51 | 17.86 | 17.35 | 17.80 | 58,047 | +0.36(+2.04%) |
Apr 27, 2017 | 17.57 | 17.70 | 17.43 | 17.44 | 59,795 | -0.20(-1.15%) |
Apr 26, 2017 | 17.95 | 17.99 | 17.52 | 17.64 | 84,890 | -0.30(-1.65%) |
Apr 25, 2017 | 17.91 | 18.03 | 17.53 | 17.94 | 58,797 | +0.03(+0.19%) |
Apr 24, 2017 | 17.68 | 18.03 | 17.43 | 17.91 | 120,526 | +0.47(+2.72%) |
Apr 21, 2017 | 17.80 | 18.03 | 17.41 | 17.43 | 118,043 | -0.45(-2.51%) |
Apr 20, 2017 | 17.96 | 18.16 | 17.59 | 17.88 | 122,171 | -0.03(-0.14%) |
Apr 19, 2017 | 17.64 | 17.91 | 17.29 | 17.91 | 133,577 | +0.44(+2.52%) |
Apr 18, 2017 | 17.86 | 17.91 | 17.44 | 17.47 | 64,063 | -0.25(-1.43%) |
Apr 17, 2017 | 17.80 | 17.80 | 17.47 | 17.72 | 57,462 | +0.03(+0.14%) |
Apr 13, 2017 | 17.53 | 17.78 | 17.36 | 17.69 | 83,864 | +0.25(+1.41%) |
Apr 12, 2017 | 17.83 | 17.90 | 17.36 | 17.45 | 94,755 | -0.52(-2.92%) |
Apr 11, 2017 | 17.84 | 18.18 | 17.78 | 17.97 | 66,496 | +0.08(+0.47%) |
Apr 10, 2017 | 17.52 | 18.01 | 17.46 | 17.89 | 158,152 | +0.45(+2.57%) |
Apr 07, 2017 | 17.75 | 17.75 | 17.27 | 17.44 | 193,333 | -0.14(-0.82%) |
Apr 06, 2017 | 17.91 | 18.01 | 17.52 | 17.58 | 82,440 | -0.07(-0.38%) |
Apr 05, 2017 | 17.78 | 18.24 | 17.59 | 17.65 | 93,821 | -0.30(-1.65%) |
Apr 04, 2017 | 17.56 | 18.12 | 17.36 | 17.95 | 149,585 | +0.45(+2.56%) |
Apr 03, 2017 | 17.06 | 17.69 | 17.06 | 17.50 | 189,261 | +0.51(+2.99%) |
Mar 31, 2017 | 16.94 | 17.14 | 16.73 | 16.99 | 110,846 | +0.06(+0.35%) |
Mar 30, 2017 | 16.81 | 17.08 | 16.59 | 16.93 | 110,288 | +0.02(+0.10%) |
Mar 29, 2017 | 16.51 | 16.99 | 16.28 | 16.92 | 100,581 | +0.34(+2.04%) |
Mar 28, 2017 | 16.51 | 16.60 | 16.27 | 16.58 | 54,782 | -0.03(-0.15%) |
Mar 27, 2017 | 16.53 | 16.69 | 16.03 | 16.60 | 52,537 | -0.01(-0.05%) |
Mar 24, 2017 | 16.48 | 16.72 | 16.48 | 16.61 | 41,317 | +0.08(+0.51%) |
Mar 23, 2017 | 16.30 | 16.68 | 16.30 | 16.53 | 138,917 | +0.14(+0.83%) |
Mar 22, 2017 | 16.35 | 16.47 | 16.25 | 16.39 | 41,216 | +0.09(+0.57%) |
Mar 21, 2017 | 16.48 | 16.52 | 16.26 | 16.30 | 111,700 | -0.18(-1.08%) |
Mar 20, 2017 | 16.35 | 16.56 | 16.20 | 16.48 | 66,066 | +0.07(+0.41%) |
Mar 17, 2017 | 16.59 | 16.59 | 16.25 | 16.41 | 134,508 | -0.19(-1.12%) |
Mar 16, 2017 | 16.04 | 16.67 | 15.99 | 16.59 | 351,793 | +0.55(+3.43%) |
Mar 15, 2017 | 16.03 | 16.21 | 15.88 | 16.04 | 60,141 | +0.08(+0.48%) |
Mar 14, 2017 | 16.13 | 16.14 | 15.85 | 15.97 | 54,012 | -0.16(-1.00%) |
Mar 13, 2017 | 16.15 | 16.24 | 15.87 | 16.13 | 73,113 | -0.08(-0.52%) |
Mar 10, 2017 | 16.14 | 16.48 | 16.05 | 16.21 | 93,124 | +0.14(+0.90%) |
Mar 09, 2017 | 16.26 | 16.66 | 15.90 | 16.07 | 143,572 | -0.36(-2.17%) |
Mar 08, 2017 | 16.00 | 16.53 | 16.00 | 16.42 | 226,805 | +0.47(+2.92%) |
Mar 07, 2017 | 16.03 | 16.23 | 15.90 | 15.96 | 159,387 | -0.03(-0.16%) |
Mar 06, 2017 | 15.75 | 16.04 | 15.72 | 15.98 | 163,232 | +0.03(+0.21%) |
Mar 03, 2017 | 16.07 | 16.14 | 15.64 | 15.95 | 119,742 | +0.19(+1.18%) |
Mar 02, 2017 | 16.17 | 16.29 | 15.55 | 15.76 | 120,623 | -0.38(-2.36%) |