Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.26 | 18.45 | 18.13 | 18.41 | 741,205 | +0.05(+0.29%) |
May 30, 2017 | 18.41 | 18.48 | 18.07 | 18.35 | 714,544 | +0.14(+0.76%) |
May 26, 2017 | 18.28 | 18.41 | 18.14 | 18.21 | 297,045 | -0.03(-0.17%) |
May 25, 2017 | 18.42 | 18.49 | 18.13 | 18.25 | 809,861 | -0.19(-1.01%) |
May 24, 2017 | 18.36 | 18.54 | 18.34 | 18.43 | 505,677 | -0.02(-0.09%) |
May 23, 2017 | 18.13 | 18.47 | 18.03 | 18.45 | 691,028 | +0.34(+1.88%) |
May 22, 2017 | 18.14 | 18.21 | 17.95 | 18.11 | 1,283,116 | +0.06(+0.32%) |
May 19, 2017 | 17.93 | 18.16 | 17.87 | 18.05 | 968,942 | +0.13(+0.71%) |
May 18, 2017 | 18.17 | 18.20 | 17.83 | 17.92 | 3,441,519 | -0.36(-1.95%) |
May 17, 2017 | 18.35 | 18.53 | 18.27 | 18.28 | 989,398 | -0.22(-1.21%) |
May 16, 2017 | 18.55 | 18.63 | 18.37 | 18.50 | 597,228 | +0.04(+0.20%) |
May 15, 2017 | 18.49 | 18.57 | 18.16 | 18.46 | 1,915,374 | +0.14(+0.75%) |
May 12, 2017 | 18.17 | 18.52 | 18.15 | 18.33 | 1,231,299 | +0.18(+0.97%) |
May 11, 2017 | 18.20 | 18.29 | 17.86 | 18.15 | 640,551 | +0.02(+0.12%) |
May 10, 2017 | 17.88 | 18.16 | 17.87 | 18.13 | 980,856 | +0.33(+1.88%) |
May 09, 2017 | 17.80 | 18.10 | 17.48 | 17.79 | 693,132 | -0.04(-0.21%) |
May 08, 2017 | 17.82 | 18.01 | 17.62 | 17.83 | 937,152 | +0.02(+0.09%) |
May 05, 2017 | 17.34 | 17.84 | 17.17 | 17.82 | 718,805 | +0.40(+2.29%) |
May 04, 2017 | 17.94 | 17.95 | 17.06 | 17.42 | 846,134 | -0.53(-2.93%) |
May 03, 2017 | 18.08 | 18.27 | 17.78 | 17.94 | 402,235 | -0.21(-1.17%) |
May 02, 2017 | 18.34 | 18.51 | 18.00 | 18.16 | 1,028,110 | -0.11(-0.61%) |
May 01, 2017 | 17.91 | 18.32 | 17.86 | 18.27 | 706,365 | +0.19(+1.06%) |
Apr 28, 2017 | 18.01 | 18.13 | 17.85 | 18.08 | 599,080 | +0.15(+0.83%) |
Apr 27, 2017 | 17.84 | 18.23 | 17.84 | 17.93 | 2,201,339 | -0.02(-0.09%) |
Apr 26, 2017 | 17.59 | 18.07 | 17.53 | 17.94 | 1,375,977 | +0.36(+2.05%) |
Apr 25, 2017 | 17.35 | 17.65 | 17.30 | 17.58 | 1,468,740 | +0.24(+1.41%) |
Apr 24, 2017 | 17.41 | 17.41 | 17.18 | 17.34 | 946,890 | +0.04(+0.25%) |
Apr 21, 2017 | 17.36 | 17.37 | 17.14 | 17.29 | 378,073 | -0.06(-0.37%) |
Apr 20, 2017 | 17.37 | 17.45 | 17.20 | 17.36 | 173,736 | +0.06(+0.37%) |
Apr 19, 2017 | 17.43 | 17.44 | 17.25 | 17.29 | 395,074 | -0.15(-0.85%) |
Apr 18, 2017 | 17.36 | 17.57 | 17.20 | 17.44 | 387,290 | +0.00(+0.00%) |
Apr 17, 2017 | 17.26 | 17.46 | 17.15 | 17.44 | 256,426 | +0.21(+1.23%) |
Apr 13, 2017 | 17.52 | 17.55 | 17.16 | 17.23 | 330,962 | -0.31(-1.76%) |
Apr 12, 2017 | 17.80 | 17.80 | 17.37 | 17.54 | 512,097 | -0.20(-1.14%) |
Apr 11, 2017 | 17.84 | 17.84 | 17.55 | 17.74 | 308,731 | +0.01(+0.06%) |
Apr 10, 2017 | 17.73 | 17.87 | 17.66 | 17.73 | 645,572 | +0.04(+0.24%) |
Apr 07, 2017 | 17.96 | 18.04 | 17.64 | 17.69 | 1,620,558 | -0.28(-1.57%) |
Apr 06, 2017 | 17.93 | 18.04 | 17.83 | 17.97 | 424,489 | +0.14(+0.78%) |
Apr 05, 2017 | 17.90 | 18.13 | 17.80 | 17.83 | 495,774 | -0.04(-0.21%) |
Apr 04, 2017 | 17.67 | 17.89 | 17.56 | 17.87 | 250,462 | +0.18(+1.02%) |
Apr 03, 2017 | 17.62 | 17.77 | 17.44 | 17.69 | 343,347 | +0.07(+0.39%) |
Mar 31, 2017 | 17.41 | 17.65 | 17.34 | 17.62 | 397,122 | +0.10(+0.55%) |
Mar 30, 2017 | 17.46 | 17.60 | 17.24 | 17.52 | 392,268 | +0.21(+1.23%) |
Mar 29, 2017 | 17.34 | 17.34 | 17.03 | 17.31 | 1,257,259 | +0.02(+0.09%) |
Mar 28, 2017 | 17.54 | 17.60 | 17.19 | 17.29 | 973,760 | -0.24(-1.36%) |
Mar 27, 2017 | 17.73 | 17.73 | 17.43 | 17.53 | 466,199 | -0.29(-1.61%) |
Mar 24, 2017 | 17.88 | 18.01 | 17.81 | 17.82 | 419,194 | -0.07(-0.39%) |
Mar 23, 2017 | 18.02 | 18.05 | 17.88 | 17.89 | 604,613 | -0.12(-0.65%) |
Mar 22, 2017 | 18.11 | 18.11 | 17.86 | 18.01 | 642,395 | -0.12(-0.65%) |
Mar 21, 2017 | 18.30 | 18.38 | 18.04 | 18.12 | 568,604 | -0.15(-0.81%) |
Mar 20, 2017 | 18.34 | 18.37 | 18.10 | 18.27 | 529,174 | -0.05(-0.26%) |
Mar 17, 2017 | 18.43 | 18.57 | 18.20 | 18.32 | 2,536,845 | -0.13(-0.69%) |
Mar 16, 2017 | 18.58 | 18.60 | 18.38 | 18.45 | 411,943 | -0.10(-0.54%) |
Mar 15, 2017 | 18.54 | 18.68 | 18.37 | 18.55 | 487,600 | +0.11(+0.58%) |
Mar 14, 2017 | 18.69 | 18.69 | 18.24 | 18.44 | 510,751 | -0.37(-1.98%) |
Mar 13, 2017 | 18.59 | 18.81 | 18.52 | 18.81 | 491,264 | +0.24(+1.29%) |
Mar 10, 2017 | 18.57 | 18.65 | 18.39 | 18.58 | 437,791 | +0.02(+0.09%) |
Mar 09, 2017 | 18.41 | 18.61 | 18.15 | 18.56 | 1,510,283 | -0.03(-0.17%) |
Mar 08, 2017 | 18.44 | 18.60 | 18.30 | 18.59 | 491,153 | +0.04(+0.20%) |
Mar 07, 2017 | 18.53 | 18.61 | 18.36 | 18.55 | 360,892 | +0.03(+0.17%) |
Mar 06, 2017 | 18.47 | 18.61 | 18.36 | 18.52 | 308,966 | +0.04(+0.23%) |
Mar 03, 2017 | 18.69 | 18.78 | 18.47 | 18.48 | 1,295,758 | -0.14(-0.77%) |
Mar 02, 2017 | 18.52 | 18.79 | 18.45 | 18.62 | 560,178 | +0.06(+0.31%) |