Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.15 | 18.25 | 18.00 | 18.20 | 69,539 | +0.05(+0.28%) |
May 30, 2017 | 18.25 | 18.35 | 18.05 | 18.15 | 253,946 | -0.15(-0.82%) |
May 26, 2017 | 18.25 | 18.40 | 18.20 | 18.30 | 100,984 | +0.05(+0.27%) |
May 25, 2017 | 18.10 | 18.45 | 18.00 | 18.25 | 254,991 | +0.25(+1.39%) |
May 24, 2017 | 18.15 | 18.20 | 17.77 | 18.00 | 102,926 | -0.20(-1.10%) |
May 23, 2017 | 18.05 | 18.20 | 17.90 | 18.20 | 72,067 | +0.25(+1.39%) |
May 22, 2017 | 17.40 | 18.00 | 17.40 | 17.95 | 102,170 | +0.65(+3.76%) |
May 19, 2017 | 17.40 | 17.65 | 17.20 | 17.30 | 243,309 | -0.05(-0.29%) |
May 18, 2017 | 17.40 | 17.80 | 17.20 | 17.35 | 136,605 | -0.10(-0.57%) |
May 17, 2017 | 17.95 | 18.05 | 17.45 | 17.45 | 89,063 | -0.75(-4.12%) |
May 16, 2017 | 18.10 | 18.20 | 17.80 | 18.20 | 215,674 | +0.10(+0.55%) |
May 15, 2017 | 17.65 | 18.20 | 17.65 | 18.10 | 202,070 | +0.40(+2.26%) |
May 12, 2017 | 17.30 | 17.80 | 17.20 | 17.70 | 175,021 | +0.40(+2.31%) |
May 11, 2017 | 17.30 | 17.55 | 17.20 | 17.30 | 139,136 | -0.10(-0.57%) |
May 10, 2017 | 17.65 | 17.65 | 17.25 | 17.40 | 167,669 | -0.35(-1.97%) |
May 09, 2017 | 18.00 | 18.05 | 17.57 | 17.75 | 168,043 | -0.30(-1.66%) |
May 08, 2017 | 17.85 | 18.25 | 17.65 | 18.05 | 323,634 | +0.10(+0.56%) |
May 05, 2017 | 17.10 | 18.35 | 17.10 | 17.95 | 255,838 | +0.90(+5.28%) |
May 04, 2017 | 16.75 | 17.05 | 16.65 | 17.05 | 133,256 | +0.40(+2.40%) |
May 03, 2017 | 16.80 | 16.90 | 16.60 | 16.65 | 77,539 | -0.25(-1.48%) |
May 02, 2017 | 16.95 | 17.10 | 16.70 | 16.90 | 134,446 | -0.10(-0.59%) |
May 01, 2017 | 16.75 | 17.05 | 16.60 | 17.00 | 152,340 | +0.20(+1.19%) |
Apr 28, 2017 | 16.75 | 16.95 | 16.40 | 16.80 | 101,474 | +0.10(+0.60%) |
Apr 27, 2017 | 17.00 | 17.00 | 16.65 | 16.70 | 106,737 | -0.20(-1.18%) |
Apr 26, 2017 | 16.80 | 17.15 | 16.75 | 16.90 | 83,610 | +0.10(+0.60%) |
Apr 25, 2017 | 16.90 | 17.15 | 16.65 | 16.80 | 92,469 | -0.05(-0.30%) |
Apr 24, 2017 | 16.75 | 16.90 | 16.60 | 16.85 | 66,986 | +0.35(+2.12%) |
Apr 21, 2017 | 16.70 | 16.90 | 16.50 | 16.50 | 58,397 | -0.25(-1.49%) |
Apr 20, 2017 | 16.75 | 16.95 | 16.67 | 16.75 | 77,637 | +0.05(+0.30%) |
Apr 19, 2017 | 16.35 | 16.80 | 16.25 | 16.70 | 96,562 | +0.40(+2.45%) |
Apr 18, 2017 | 16.10 | 16.35 | 16.10 | 16.30 | 72,106 | +0.15(+0.93%) |
Apr 17, 2017 | 16.15 | 16.35 | 16.00 | 16.15 | 111,094 | +0.10(+0.62%) |
Apr 13, 2017 | 16.10 | 16.35 | 16.00 | 16.05 | 109,008 | -0.10(-0.62%) |
Apr 12, 2017 | 16.10 | 16.30 | 15.90 | 16.15 | 83,142 | +0.00(+0.00%) |
Apr 11, 2017 | 15.95 | 16.30 | 15.95 | 16.15 | 97,110 | +0.15(+0.94%) |
Apr 10, 2017 | 16.00 | 16.00 | 15.80 | 16.00 | 71,194 | +0.00(+0.00%) |
Apr 07, 2017 | 15.90 | 16.10 | 15.80 | 16.00 | 81,337 | +0.00(+0.00%) |
Apr 06, 2017 | 15.65 | 16.00 | 15.45 | 16.00 | 103,520 | +0.35(+2.24%) |
Apr 05, 2017 | 15.75 | 16.00 | 15.50 | 15.65 | 82,861 | -0.10(-0.63%) |
Apr 04, 2017 | 15.75 | 15.80 | 15.55 | 15.75 | 80,171 | +0.05(+0.32%) |
Apr 03, 2017 | 15.70 | 15.75 | 15.40 | 15.70 | 134,171 | +0.05(+0.32%) |
Mar 31, 2017 | 15.55 | 15.90 | 15.50 | 15.65 | 114,433 | +0.10(+0.64%) |
Mar 30, 2017 | 15.75 | 15.80 | 15.35 | 15.55 | 85,123 | -0.25(-1.58%) |
Mar 29, 2017 | 15.50 | 15.85 | 15.50 | 15.80 | 62,250 | +0.25(+1.61%) |
Mar 28, 2017 | 15.55 | 15.70 | 15.45 | 15.55 | 101,677 | -0.10(-0.64%) |
Mar 27, 2017 | 15.05 | 15.70 | 14.95 | 15.65 | 121,981 | +0.55(+3.64%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.05 | 15.10 | 131,469 | -0.05(-0.33%) |
Mar 23, 2017 | 15.10 | 15.60 | 15.05 | 15.15 | 123,741 | +0.05(+0.33%) |
Mar 22, 2017 | 15.30 | 15.50 | 14.85 | 15.10 | 131,939 | -0.15(-0.98%) |
Mar 21, 2017 | 16.15 | 16.20 | 15.25 | 15.25 | 154,766 | -0.80(-4.98%) |
Mar 20, 2017 | 15.90 | 16.20 | 15.90 | 16.05 | 141,938 | +0.05(+0.31%) |
Mar 17, 2017 | 15.50 | 16.05 | 15.45 | 16.00 | 284,430 | +0.40(+2.56%) |
Mar 16, 2017 | 15.50 | 15.70 | 15.45 | 15.60 | 256,036 | +0.15(+0.97%) |
Mar 15, 2017 | 15.10 | 15.60 | 15.00 | 15.45 | 155,724 | +0.35(+2.32%) |
Mar 14, 2017 | 15.00 | 15.25 | 14.85 | 15.10 | 347,347 | +0.05(+0.33%) |
Mar 13, 2017 | 15.15 | 15.30 | 14.95 | 15.05 | 208,676 | -0.10(-0.66%) |
Mar 10, 2017 | 15.10 | 15.40 | 14.90 | 15.15 | 188,995 | +0.15(+1.00%) |
Mar 09, 2017 | 15.15 | 15.30 | 14.95 | 15.00 | 120,311 | -0.20(-1.32%) |
Mar 08, 2017 | 15.35 | 15.50 | 15.10 | 15.20 | 242,036 | -0.05(-0.33%) |
Mar 07, 2017 | 14.95 | 15.40 | 14.80 | 15.25 | 316,717 | +0.30(+2.01%) |
Mar 06, 2017 | 14.60 | 15.10 | 14.40 | 14.95 | 239,252 | +0.25(+1.70%) |
Mar 03, 2017 | 14.45 | 14.70 | 14.40 | 14.70 | 288,052 | +0.15(+1.03%) |
Mar 02, 2017 | 14.85 | 14.97 | 14.50 | 14.55 | 274,700 | -0.35(-2.35%) |