Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.52 | 18.61 | 18.24 | 18.55 | 290,879 | +0.09(+0.49%) |
May 30, 2017 | 18.33 | 18.58 | 18.30 | 18.45 | 219,255 | +0.02(+0.08%) |
May 26, 2017 | 18.42 | 18.58 | 18.18 | 18.44 | 185,301 | -0.02(-0.08%) |
May 25, 2017 | 18.42 | 18.61 | 17.82 | 18.45 | 300,349 | +0.09(+0.49%) |
May 24, 2017 | 18.82 | 18.82 | 18.18 | 18.36 | 298,121 | -0.42(-2.25%) |
May 23, 2017 | 19.48 | 19.51 | 18.73 | 18.79 | 266,176 | -0.73(-3.72%) |
May 22, 2017 | 18.91 | 19.54 | 18.89 | 19.51 | 245,824 | +0.64(+3.37%) |
May 19, 2017 | 18.70 | 19.09 | 18.61 | 18.88 | 261,025 | +0.18(+0.97%) |
May 18, 2017 | 18.61 | 18.88 | 18.52 | 18.70 | 193,892 | +0.06(+0.33%) |
May 17, 2017 | 18.73 | 18.88 | 18.55 | 18.64 | 205,423 | -0.33(-1.75%) |
May 16, 2017 | 19.00 | 19.06 | 18.73 | 18.97 | 102,450 | +0.00(+0.00%) |
May 15, 2017 | 19.15 | 19.33 | 18.88 | 18.97 | 199,083 | -0.11(-0.56%) |
May 12, 2017 | 18.82 | 19.12 | 18.64 | 19.08 | 318,173 | +0.20(+1.04%) |
May 11, 2017 | 19.39 | 19.39 | 18.79 | 18.88 | 291,538 | -0.54(-2.80%) |
May 10, 2017 | 19.51 | 19.63 | 19.33 | 19.42 | 141,193 | -0.12(-0.62%) |
May 09, 2017 | 19.67 | 19.79 | 19.36 | 19.54 | 255,646 | -0.09(-0.46%) |
May 08, 2017 | 19.27 | 19.73 | 19.24 | 19.63 | 372,140 | +0.33(+1.72%) |
May 05, 2017 | 18.88 | 19.51 | 18.88 | 19.30 | 343,148 | +0.45(+2.41%) |
May 04, 2017 | 18.45 | 19.30 | 17.67 | 18.85 | 660,301 | -0.15(-0.80%) |
May 03, 2017 | 19.57 | 19.94 | 18.88 | 19.00 | 610,655 | -0.73(-3.68%) |
May 02, 2017 | 19.42 | 19.83 | 19.06 | 19.73 | 308,329 | +0.33(+1.72%) |
May 01, 2017 | 19.45 | 19.54 | 19.30 | 19.39 | 219,269 | +0.03(+0.16%) |
Apr 28, 2017 | 19.60 | 19.67 | 19.12 | 19.36 | 377,850 | -0.24(-1.23%) |
Apr 27, 2017 | 19.85 | 20.00 | 19.48 | 19.60 | 202,821 | -0.18(-0.92%) |
Apr 26, 2017 | 19.06 | 20.00 | 19.06 | 19.79 | 298,721 | +0.64(+3.32%) |
Apr 25, 2017 | 18.88 | 19.21 | 18.67 | 19.15 | 268,674 | +0.39(+2.10%) |
Apr 24, 2017 | 18.85 | 19.05 | 18.67 | 18.76 | 237,593 | +0.18(+0.98%) |
Apr 21, 2017 | 18.45 | 18.67 | 18.42 | 18.58 | 254,575 | +0.06(+0.33%) |
Apr 20, 2017 | 18.64 | 18.73 | 18.36 | 18.52 | 289,322 | -0.09(-0.49%) |
Apr 19, 2017 | 18.64 | 18.82 | 18.55 | 18.61 | 331,619 | +0.06(+0.33%) |
Apr 18, 2017 | 18.36 | 18.58 | 18.24 | 18.55 | 315,856 | +0.06(+0.33%) |
Apr 17, 2017 | 17.70 | 18.65 | 17.40 | 18.49 | 375,300 | +0.30(+1.66%) |
Apr 13, 2017 | 18.76 | 18.76 | 18.18 | 18.18 | 201,564 | -0.61(-3.22%) |
Apr 12, 2017 | 17.67 | 18.82 | 17.61 | 18.79 | 550,567 | +1.09(+6.15%) |
Apr 11, 2017 | 17.70 | 17.88 | 17.62 | 17.70 | 192,990 | -0.12(-0.68%) |
Apr 10, 2017 | 17.67 | 17.88 | 17.64 | 17.82 | 350,148 | +0.15(+0.86%) |
Apr 07, 2017 | 17.37 | 17.70 | 17.03 | 17.67 | 303,125 | +0.24(+1.39%) |
Apr 06, 2017 | 17.40 | 17.43 | 17.03 | 17.43 | 375,381 | -0.03(-0.17%) |
Apr 05, 2017 | 17.15 | 17.55 | 16.82 | 17.46 | 457,682 | +0.33(+1.94%) |
Apr 04, 2017 | 16.58 | 17.12 | 16.58 | 17.12 | 256,497 | +0.54(+3.28%) |
Apr 03, 2017 | 17.00 | 17.03 | 16.50 | 16.58 | 258,260 | -0.39(-2.32%) |
Mar 31, 2017 | 17.09 | 17.37 | 16.88 | 16.97 | 324,172 | -0.21(-1.23%) |
Mar 30, 2017 | 17.03 | 17.21 | 16.91 | 17.18 | 143,563 | +0.12(+0.71%) |
Mar 29, 2017 | 16.91 | 17.15 | 16.88 | 17.06 | 205,277 | +0.11(+0.62%) |
Mar 28, 2017 | 16.82 | 17.09 | 16.61 | 16.96 | 293,925 | +0.08(+0.45%) |
Mar 27, 2017 | 17.31 | 17.62 | 16.76 | 16.88 | 370,615 | -0.57(-3.29%) |
Mar 24, 2017 | 17.40 | 17.85 | 16.67 | 17.46 | 603,436 | +0.15(+0.87%) |
Mar 23, 2017 | 16.73 | 17.64 | 16.61 | 17.31 | 393,133 | +0.57(+3.44%) |
Mar 22, 2017 | 16.79 | 17.21 | 16.54 | 16.73 | 332,186 | -0.12(-0.72%) |
Mar 21, 2017 | 17.21 | 17.31 | 16.78 | 16.85 | 368,805 | -0.24(-1.42%) |
Mar 20, 2017 | 16.03 | 17.41 | 15.97 | 17.09 | 531,525 | +0.76(+4.63%) |
Mar 17, 2017 | 16.06 | 16.97 | 16.00 | 16.34 | 1,108,648 | -0.64(-3.74%) |
Mar 16, 2017 | 16.64 | 17.03 | 16.43 | 16.97 | 250,689 | +0.42(+2.56%) |
Mar 15, 2017 | 16.22 | 16.61 | 16.01 | 16.55 | 202,132 | +0.42(+2.63%) |
Mar 14, 2017 | 16.19 | 16.67 | 15.94 | 16.13 | 216,238 | -0.18(-1.11%) |
Mar 13, 2017 | 15.79 | 16.34 | 15.79 | 16.31 | 155,082 | +0.48(+3.06%) |
Mar 10, 2017 | 15.82 | 15.88 | 15.61 | 15.82 | 212,600 | +0.12(+0.77%) |
Mar 09, 2017 | 15.70 | 15.79 | 15.52 | 15.70 | 209,774 | -0.03(-0.19%) |
Mar 08, 2017 | 15.70 | 15.85 | 15.43 | 15.73 | 332,139 | +0.09(+0.58%) |
Mar 07, 2017 | 16.06 | 16.31 | 15.46 | 15.64 | 401,386 | -0.42(-2.64%) |
Mar 06, 2017 | 16.10 | 16.96 | 15.91 | 16.06 | 322,015 | -0.18(-1.12%) |
Mar 03, 2017 | 16.61 | 16.76 | 15.88 | 16.25 | 326,178 | -0.36(-2.19%) |
Mar 02, 2017 | 17.06 | 17.06 | 16.49 | 16.61 | 198,981 | -0.48(-2.83%) |