Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.70 | 16.83 | 16.28 | 16.28 | 595,397 | -0.38(-2.28%) |
May 30, 2017 | 16.83 | 16.83 | 16.60 | 16.66 | 389,739 | -0.17(-1.00%) |
May 26, 2017 | 16.62 | 16.96 | 16.62 | 16.83 | 321,022 | +0.17(+1.02%) |
May 25, 2017 | 16.79 | 16.91 | 16.53 | 16.66 | 337,454 | -0.04(-0.25%) |
May 24, 2017 | 16.57 | 16.79 | 16.47 | 16.70 | 300,688 | +0.17(+1.02%) |
May 23, 2017 | 16.74 | 16.83 | 16.41 | 16.53 | 751,497 | -0.17(-1.01%) |
May 22, 2017 | 16.57 | 16.74 | 16.41 | 16.70 | 326,247 | +0.17(+1.02%) |
May 19, 2017 | 16.41 | 16.66 | 16.36 | 16.53 | 722,909 | +0.17(+1.03%) |
May 18, 2017 | 16.70 | 16.91 | 16.19 | 16.36 | 841,990 | -0.47(-2.76%) |
May 17, 2017 | 16.74 | 17.08 | 16.74 | 16.83 | 550,599 | -0.13(-0.75%) |
May 16, 2017 | 17.08 | 17.08 | 16.87 | 16.96 | 352,258 | -0.08(-0.50%) |
May 15, 2017 | 17.12 | 17.21 | 16.91 | 17.04 | 338,030 | +0.04(+0.25%) |
May 12, 2017 | 17.04 | 17.06 | 16.87 | 17.00 | 248,613 | -0.08(-0.50%) |
May 11, 2017 | 17.08 | 17.17 | 16.87 | 17.08 | 183,417 | -0.04(-0.25%) |
May 10, 2017 | 16.83 | 17.34 | 16.83 | 17.12 | 441,344 | +0.30(+1.76%) |
May 09, 2017 | 16.91 | 17.04 | 16.83 | 16.83 | 444,946 | -0.08(-0.50%) |
May 08, 2017 | 16.96 | 17.04 | 16.87 | 16.91 | 380,524 | -0.08(-0.50%) |
May 05, 2017 | 16.87 | 17.04 | 16.85 | 17.00 | 417,929 | +0.17(+1.00%) |
May 04, 2017 | 16.96 | 17.08 | 16.83 | 16.83 | 281,739 | -0.04(-0.25%) |
May 03, 2017 | 17.00 | 17.08 | 16.83 | 16.87 | 490,719 | -0.17(-0.99%) |
May 02, 2017 | 16.96 | 17.08 | 16.83 | 17.04 | 345,439 | +0.12(+0.70%) |
May 01, 2017 | 16.88 | 17.05 | 16.73 | 16.92 | 448,051 | +0.08(+0.50%) |
Apr 28, 2017 | 16.84 | 16.96 | 16.67 | 16.84 | 477,933 | +0.00(+0.00%) |
Apr 27, 2017 | 16.88 | 17.01 | 16.77 | 16.84 | 303,235 | -0.04(-0.25%) |
Apr 26, 2017 | 17.01 | 17.13 | 16.75 | 16.88 | 424,382 | -0.04(-0.25%) |
Apr 25, 2017 | 16.96 | 17.13 | 16.88 | 16.92 | 257,205 | +0.08(+0.50%) |
Apr 24, 2017 | 16.80 | 16.92 | 16.63 | 16.84 | 423,645 | +0.29(+1.78%) |
Apr 21, 2017 | 16.71 | 16.92 | 16.48 | 16.54 | 625,018 | -0.17(-1.01%) |
Apr 20, 2017 | 17.97 | 17.97 | 16.54 | 16.71 | 1,048,406 | +0.04(+0.25%) |
Apr 19, 2017 | 17.43 | 17.55 | 16.16 | 16.67 | 1,777,101 | +0.17(+1.02%) |
Apr 18, 2017 | 16.08 | 16.54 | 16.08 | 16.50 | 478,546 | +0.29(+1.82%) |
Apr 17, 2017 | 16.08 | 16.33 | 16.04 | 16.21 | 373,449 | +0.13(+0.78%) |
Apr 13, 2017 | 16.50 | 16.54 | 15.93 | 16.08 | 343,072 | -0.42(-2.55%) |
Apr 12, 2017 | 16.75 | 16.80 | 16.46 | 16.50 | 277,157 | -0.29(-1.75%) |
Apr 11, 2017 | 16.67 | 16.92 | 16.63 | 16.80 | 375,593 | +0.04(+0.25%) |
Apr 10, 2017 | 16.88 | 16.96 | 16.65 | 16.75 | 191,689 | -0.13(-0.75%) |
Apr 07, 2017 | 16.75 | 16.96 | 16.71 | 16.88 | 312,182 | +0.08(+0.50%) |
Apr 06, 2017 | 16.71 | 16.88 | 16.58 | 16.80 | 276,593 | +0.04(+0.25%) |
Apr 05, 2017 | 16.92 | 17.13 | 16.58 | 16.75 | 412,643 | -0.08(-0.50%) |
Apr 04, 2017 | 16.96 | 17.13 | 16.73 | 16.84 | 337,182 | -0.13(-0.74%) |
Apr 03, 2017 | 17.47 | 17.55 | 16.94 | 16.96 | 343,623 | -0.51(-2.89%) |
Mar 31, 2017 | 17.72 | 17.85 | 17.34 | 17.47 | 740,802 | -0.25(-1.43%) |
Mar 30, 2017 | 17.76 | 17.89 | 17.64 | 17.72 | 286,062 | -0.04(-0.24%) |
Mar 29, 2017 | 17.68 | 17.81 | 17.51 | 17.76 | 552,178 | +0.04(+0.24%) |
Mar 28, 2017 | 17.76 | 17.81 | 17.55 | 17.72 | 239,802 | -0.08(-0.47%) |
Mar 27, 2017 | 17.47 | 17.89 | 17.47 | 17.81 | 495,422 | +0.04(+0.24%) |
Mar 24, 2017 | 17.93 | 18.12 | 17.76 | 17.76 | 308,982 | -0.17(-0.94%) |
Mar 23, 2017 | 17.55 | 18.10 | 17.34 | 17.93 | 300,914 | +0.42(+2.40%) |
Mar 22, 2017 | 17.64 | 17.81 | 17.38 | 17.51 | 430,592 | -0.21(-1.19%) |
Mar 21, 2017 | 18.14 | 18.23 | 17.68 | 17.72 | 264,897 | -0.38(-2.09%) |
Mar 20, 2017 | 18.14 | 18.21 | 18.02 | 18.10 | 200,703 | -0.08(-0.46%) |
Mar 17, 2017 | 17.89 | 18.23 | 17.72 | 18.18 | 868,209 | +0.25(+1.41%) |
Mar 16, 2017 | 18.02 | 18.02 | 17.76 | 17.93 | 577,012 | +0.00(+0.00%) |
Mar 15, 2017 | 17.89 | 18.06 | 17.83 | 17.93 | 398,736 | +0.08(+0.47%) |
Mar 14, 2017 | 17.76 | 17.85 | 17.64 | 17.85 | 144,747 | +0.00(+0.00%) |
Mar 13, 2017 | 17.93 | 17.93 | 17.68 | 17.85 | 227,048 | -0.04(-0.24%) |
Mar 10, 2017 | 17.81 | 17.97 | 17.68 | 17.89 | 245,418 | +0.08(+0.47%) |
Mar 09, 2017 | 17.85 | 17.93 | 17.76 | 17.81 | 221,152 | -0.08(-0.47%) |
Mar 08, 2017 | 17.97 | 18.27 | 17.85 | 17.89 | 196,643 | -0.17(-0.93%) |
Mar 07, 2017 | 18.14 | 18.27 | 18.02 | 18.06 | 174,121 | -0.13(-0.69%) |
Mar 06, 2017 | 18.06 | 18.27 | 17.97 | 18.18 | 178,444 | +0.04(+0.23%) |
Mar 03, 2017 | 18.14 | 18.23 | 17.72 | 18.14 | 389,854 | -0.04(-0.23%) |
Mar 02, 2017 | 18.35 | 18.44 | 18.08 | 18.18 | 219,424 | -0.21(-1.14%) |