Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.09 | 17.29 | 16.91 | 17.12 | 124,367 | +0.03(+0.19%) |
May 30, 2017 | 17.38 | 17.42 | 17.08 | 17.09 | 77,200 | -0.29(-1.69%) |
May 26, 2017 | 17.81 | 17.82 | 17.24 | 17.38 | 164,224 | -0.41(-2.33%) |
May 25, 2017 | 17.88 | 18.04 | 17.70 | 17.80 | 147,884 | +0.00(+0.00%) |
May 24, 2017 | 17.40 | 17.82 | 17.40 | 17.80 | 130,581 | +0.39(+2.24%) |
May 23, 2017 | 17.40 | 17.64 | 17.37 | 17.41 | 154,303 | +0.08(+0.47%) |
May 22, 2017 | 17.32 | 17.51 | 17.17 | 17.32 | 93,576 | +0.17(+1.00%) |
May 19, 2017 | 16.94 | 17.43 | 16.63 | 17.15 | 181,654 | +0.28(+1.64%) |
May 18, 2017 | 16.60 | 16.98 | 16.23 | 16.88 | 146,503 | +0.29(+1.77%) |
May 17, 2017 | 16.36 | 16.79 | 16.27 | 16.58 | 370,369 | +0.19(+1.14%) |
May 16, 2017 | 16.93 | 16.93 | 16.25 | 16.40 | 455,254 | -0.35(-2.09%) |
May 15, 2017 | 16.64 | 17.14 | 16.64 | 16.75 | 108,033 | +0.15(+0.93%) |
May 12, 2017 | 16.88 | 16.89 | 16.57 | 16.59 | 68,909 | -0.22(-1.31%) |
May 11, 2017 | 16.94 | 16.94 | 16.36 | 16.81 | 259,598 | -0.24(-1.43%) |
May 10, 2017 | 16.62 | 17.23 | 16.54 | 17.06 | 182,992 | +0.38(+2.29%) |
May 09, 2017 | 16.99 | 16.99 | 16.48 | 16.67 | 161,623 | -0.26(-1.54%) |
May 08, 2017 | 17.40 | 17.41 | 16.66 | 16.93 | 193,787 | -0.36(-2.07%) |
May 05, 2017 | 16.96 | 17.30 | 16.93 | 17.29 | 103,098 | +0.45(+2.66%) |
May 04, 2017 | 16.88 | 16.93 | 16.27 | 16.84 | 252,074 | -0.27(-1.57%) |
May 03, 2017 | 17.79 | 17.82 | 16.93 | 17.11 | 192,875 | -0.69(-3.88%) |
May 02, 2017 | 17.96 | 18.08 | 17.64 | 17.80 | 139,208 | -0.11(-0.64%) |
May 01, 2017 | 17.71 | 18.06 | 17.37 | 17.92 | 208,753 | +0.34(+1.94%) |
Apr 28, 2017 | 18.11 | 18.11 | 17.41 | 17.58 | 217,474 | -0.58(-3.18%) |
Apr 27, 2017 | 18.35 | 18.52 | 18.06 | 18.15 | 169,515 | -0.15(-0.80%) |
Apr 26, 2017 | 18.75 | 18.80 | 18.18 | 18.30 | 186,079 | -0.50(-2.64%) |
Apr 25, 2017 | 18.49 | 18.80 | 18.40 | 18.80 | 165,467 | +0.31(+1.67%) |
Apr 24, 2017 | 19.25 | 19.39 | 17.98 | 18.49 | 299,251 | -0.62(-3.24%) |
Apr 21, 2017 | 19.30 | 19.33 | 19.05 | 19.11 | 99,632 | -0.25(-1.30%) |
Apr 20, 2017 | 19.34 | 19.38 | 18.94 | 19.36 | 114,601 | +0.02(+0.13%) |
Apr 19, 2017 | 19.38 | 19.56 | 19.25 | 19.33 | 92,583 | -0.10(-0.50%) |
Apr 18, 2017 | 19.33 | 19.48 | 19.20 | 19.43 | 109,130 | +0.15(+0.76%) |
Apr 17, 2017 | 18.75 | 19.29 | 18.75 | 19.29 | 143,788 | +0.68(+3.67%) |
Apr 13, 2017 | 18.72 | 18.85 | 18.54 | 18.60 | 91,977 | -0.15(-0.78%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.63 | 18.75 | 124,111 | -0.10(-0.52%) |
Apr 11, 2017 | 18.50 | 18.94 | 18.45 | 18.85 | 124,279 | +0.37(+2.03%) |
Apr 10, 2017 | 18.13 | 18.54 | 18.02 | 18.47 | 105,180 | +0.35(+1.93%) |
Apr 07, 2017 | 18.16 | 18.34 | 18.00 | 18.12 | 82,249 | +0.07(+0.36%) |
Apr 06, 2017 | 17.64 | 18.13 | 17.44 | 18.06 | 143,248 | +0.31(+1.74%) |
Apr 05, 2017 | 17.72 | 18.06 | 17.71 | 17.75 | 157,946 | +0.05(+0.28%) |
Apr 04, 2017 | 17.67 | 18.04 | 17.61 | 17.70 | 152,922 | +0.00(+0.00%) |
Apr 03, 2017 | 17.41 | 17.78 | 17.39 | 17.70 | 139,541 | +0.13(+0.74%) |
Mar 31, 2017 | 17.28 | 17.73 | 17.23 | 17.57 | 241,643 | +0.31(+1.79%) |
Mar 30, 2017 | 17.11 | 17.32 | 16.73 | 17.26 | 108,401 | +0.11(+0.62%) |
Mar 29, 2017 | 16.88 | 17.15 | 16.71 | 17.15 | 85,809 | +0.28(+1.64%) |
Mar 28, 2017 | 16.74 | 16.93 | 16.31 | 16.88 | 188,977 | +0.21(+1.27%) |
Mar 27, 2017 | 17.06 | 17.24 | 16.50 | 16.66 | 233,562 | -0.47(-2.75%) |
Mar 24, 2017 | 17.24 | 17.46 | 17.07 | 17.14 | 145,604 | -0.04(-0.24%) |
Mar 23, 2017 | 16.92 | 17.58 | 16.74 | 17.18 | 304,618 | +0.36(+2.13%) |
Mar 22, 2017 | 16.86 | 16.91 | 16.31 | 16.82 | 175,368 | -0.02(-0.10%) |
Mar 21, 2017 | 17.14 | 17.28 | 16.76 | 16.84 | 304,188 | -0.18(-1.06%) |
Mar 20, 2017 | 17.12 | 17.28 | 16.93 | 17.02 | 90,472 | -0.08(-0.47%) |
Mar 17, 2017 | 17.04 | 17.26 | 16.86 | 17.10 | 121,785 | +0.21(+1.26%) |
Mar 16, 2017 | 16.93 | 17.22 | 16.80 | 16.88 | 160,843 | -0.10(-0.58%) |
Mar 15, 2017 | 16.18 | 17.23 | 16.14 | 16.98 | 1,076,838 | +0.98(+6.10%) |
Mar 14, 2017 | 15.94 | 16.11 | 15.75 | 16.01 | 82,015 | -0.04(-0.25%) |
Mar 13, 2017 | 16.02 | 16.32 | 15.88 | 16.05 | 329,896 | +0.13(+0.82%) |
Mar 10, 2017 | 16.35 | 16.64 | 15.66 | 15.92 | 673,414 | -0.16(-1.01%) |
Mar 09, 2017 | 16.71 | 17.02 | 15.98 | 16.08 | 456,690 | -0.76(-4.54%) |
Mar 08, 2017 | 17.54 | 17.56 | 16.81 | 16.84 | 567,337 | -0.95(-5.35%) |
Mar 07, 2017 | 17.99 | 18.02 | 17.57 | 17.80 | 63,858 | -0.28(-1.58%) |
Mar 06, 2017 | 18.19 | 18.24 | 17.82 | 18.08 | 137,783 | -0.24(-1.33%) |
Mar 03, 2017 | 18.53 | 18.54 | 17.78 | 18.32 | 195,543 | -0.21(-1.14%) |
Mar 02, 2017 | 18.75 | 18.81 | 18.35 | 18.54 | 132,893 | -0.33(-1.73%) |