Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.30 | 20.30 | 19.97 | 20.15 | 27,724 | -0.10(-0.48%) |
May 30, 2017 | 20.27 | 20.28 | 19.97 | 20.24 | 66,383 | +0.08(+0.38%) |
May 26, 2017 | 20.21 | 20.33 | 19.97 | 20.17 | 20,864 | -0.04(-0.19%) |
May 25, 2017 | 20.34 | 20.35 | 19.98 | 20.21 | 30,563 | -0.12(-0.57%) |
May 24, 2017 | 20.20 | 20.33 | 20.04 | 20.32 | 38,210 | +0.13(+0.62%) |
May 23, 2017 | 20.05 | 20.41 | 19.88 | 20.20 | 37,962 | +0.15(+0.72%) |
May 22, 2017 | 20.07 | 20.11 | 19.61 | 20.05 | 71,755 | +0.17(+0.88%) |
May 19, 2017 | 19.36 | 20.05 | 19.08 | 19.88 | 65,697 | +0.51(+2.65%) |
May 18, 2017 | 18.70 | 19.54 | 18.70 | 19.36 | 64,322 | +0.70(+3.73%) |
May 17, 2017 | 18.60 | 18.91 | 18.41 | 18.67 | 72,005 | -0.20(-1.08%) |
May 16, 2017 | 19.02 | 19.17 | 18.59 | 18.87 | 39,277 | -0.04(-0.21%) |
May 15, 2017 | 18.63 | 19.27 | 18.48 | 18.91 | 77,239 | +0.55(+3.01%) |
May 12, 2017 | 18.38 | 18.63 | 17.95 | 18.36 | 56,489 | +0.08(+0.42%) |
May 11, 2017 | 18.20 | 18.82 | 18.12 | 18.28 | 90,048 | +0.12(+0.64%) |
May 10, 2017 | 18.06 | 18.38 | 17.29 | 18.16 | 79,406 | +0.39(+2.18%) |
May 09, 2017 | 16.32 | 17.87 | 16.28 | 17.78 | 224,558 | +1.56(+9.61%) |
May 08, 2017 | 16.44 | 16.44 | 15.99 | 16.22 | 37,011 | +0.03(+0.18%) |
May 05, 2017 | 15.94 | 16.32 | 15.91 | 16.19 | 28,941 | +0.30(+1.89%) |
May 04, 2017 | 16.08 | 16.45 | 15.80 | 15.89 | 47,152 | -0.13(-0.79%) |
May 03, 2017 | 16.22 | 16.37 | 15.86 | 16.01 | 48,383 | -0.24(-1.49%) |
May 02, 2017 | 16.51 | 16.60 | 16.25 | 16.26 | 19,418 | -0.26(-1.58%) |
May 01, 2017 | 16.19 | 16.88 | 16.12 | 16.52 | 18,188 | +0.41(+2.52%) |
Apr 28, 2017 | 16.46 | 16.50 | 16.09 | 16.11 | 38,033 | -0.36(-2.18%) |
Apr 27, 2017 | 16.62 | 16.73 | 16.36 | 16.47 | 21,148 | -0.15(-0.87%) |
Apr 26, 2017 | 16.30 | 16.89 | 16.30 | 16.61 | 35,904 | +0.28(+1.72%) |
Apr 25, 2017 | 16.40 | 16.41 | 16.24 | 16.33 | 64,086 | +0.14(+0.84%) |
Apr 24, 2017 | 16.57 | 16.57 | 15.97 | 16.20 | 24,861 | -0.22(-1.36%) |
Apr 21, 2017 | 16.41 | 16.53 | 16.30 | 16.42 | 30,876 | +0.03(+0.18%) |
Apr 20, 2017 | 16.09 | 16.65 | 16.09 | 16.39 | 99,365 | +0.42(+2.61%) |
Apr 19, 2017 | 16.51 | 16.51 | 15.85 | 15.97 | 55,733 | -0.46(-2.77%) |
Apr 18, 2017 | 16.54 | 16.61 | 16.42 | 16.43 | 38,691 | -0.10(-0.59%) |
Apr 17, 2017 | 16.55 | 16.58 | 16.48 | 16.53 | 18,851 | +0.05(+0.29%) |
Apr 13, 2017 | 16.53 | 16.69 | 16.41 | 16.48 | 12,729 | -0.19(-1.16%) |
Apr 12, 2017 | 16.59 | 16.70 | 16.30 | 16.67 | 24,060 | +0.03(+0.17%) |
Apr 11, 2017 | 16.60 | 16.82 | 16.56 | 16.64 | 62,245 | +0.10(+0.59%) |
Apr 10, 2017 | 16.57 | 16.69 | 16.25 | 16.55 | 54,697 | +0.04(+0.24%) |
Apr 07, 2017 | 16.53 | 16.68 | 16.41 | 16.51 | 29,495 | -0.01(-0.06%) |
Apr 06, 2017 | 16.33 | 16.82 | 16.31 | 16.52 | 117,931 | +0.18(+1.13%) |
Apr 05, 2017 | 16.53 | 16.91 | 16.13 | 16.33 | 59,928 | -0.21(-1.29%) |
Apr 04, 2017 | 16.47 | 16.58 | 16.26 | 16.55 | 30,347 | +0.12(+0.71%) |
Apr 03, 2017 | 16.85 | 16.85 | 16.43 | 16.43 | 45,077 | -0.34(-2.02%) |
Mar 31, 2017 | 16.07 | 16.94 | 16.01 | 16.77 | 106,137 | +0.72(+4.46%) |
Mar 30, 2017 | 15.97 | 16.12 | 15.64 | 16.05 | 41,761 | +0.10(+0.61%) |
Mar 29, 2017 | 15.97 | 16.15 | 15.87 | 15.96 | 28,422 | -0.04(-0.24%) |
Mar 28, 2017 | 16.20 | 16.26 | 15.96 | 15.99 | 34,470 | -0.16(-1.02%) |
Mar 27, 2017 | 16.01 | 16.27 | 15.68 | 16.16 | 34,828 | -0.12(-0.71%) |
Mar 24, 2017 | 16.38 | 16.46 | 16.18 | 16.27 | 34,772 | +0.00(+0.00%) |
Mar 23, 2017 | 15.86 | 16.29 | 15.81 | 16.27 | 20,313 | +0.37(+2.31%) |
Mar 22, 2017 | 15.77 | 16.11 | 15.66 | 15.91 | 29,942 | +0.01(+0.06%) |
Mar 21, 2017 | 16.49 | 16.49 | 15.90 | 15.90 | 29,370 | -0.30(-1.85%) |
Mar 20, 2017 | 16.50 | 16.50 | 16.00 | 16.20 | 34,033 | -0.26(-1.59%) |
Mar 17, 2017 | 16.15 | 16.56 | 16.02 | 16.46 | 61,025 | +0.32(+1.98%) |
Mar 16, 2017 | 15.83 | 16.21 | 15.83 | 16.14 | 14,391 | +0.30(+1.89%) |
Mar 15, 2017 | 16.16 | 16.16 | 15.75 | 15.84 | 25,082 | -0.29(-1.80%) |
Mar 14, 2017 | 15.78 | 16.15 | 15.75 | 16.13 | 28,701 | +0.19(+1.21%) |
Mar 13, 2017 | 15.93 | 16.08 | 15.85 | 15.94 | 33,484 | +0.09(+0.55%) |
Mar 10, 2017 | 15.97 | 16.10 | 15.72 | 15.85 | 29,327 | +0.03(+0.18%) |
Mar 09, 2017 | 16.08 | 16.27 | 15.74 | 15.82 | 22,596 | -0.36(-2.21%) |
Mar 08, 2017 | 16.05 | 16.27 | 15.87 | 16.18 | 56,995 | +0.13(+0.78%) |
Mar 07, 2017 | 15.69 | 16.12 | 15.48 | 16.05 | 52,659 | +0.26(+1.65%) |
Mar 06, 2017 | 15.94 | 16.14 | 15.75 | 15.79 | 38,394 | -0.33(-2.04%) |
Mar 03, 2017 | 16.41 | 16.49 | 15.96 | 16.12 | 48,552 | -0.32(-1.94%) |
Mar 02, 2017 | 16.56 | 16.61 | 16.36 | 16.44 | 18,760 | -0.16(-0.99%) |