Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.47 | 18.79 | 18.47 | 18.65 | 599,092 | +0.13(+0.69%) |
May 30, 2017 | 18.52 | 18.56 | 18.38 | 18.52 | 347,788 | +0.25(+1.39%) |
May 26, 2017 | 18.28 | 18.38 | 18.17 | 18.27 | 243,635 | +0.09(+0.50%) |
May 25, 2017 | 18.09 | 18.18 | 17.95 | 18.18 | 208,651 | +0.03(+0.15%) |
May 24, 2017 | 17.96 | 18.17 | 17.85 | 18.15 | 273,904 | +0.30(+1.68%) |
May 23, 2017 | 18.30 | 18.33 | 17.83 | 17.85 | 465,160 | -0.40(-2.19%) |
May 22, 2017 | 18.27 | 18.31 | 18.18 | 18.25 | 285,922 | -0.14(-0.74%) |
May 19, 2017 | 18.23 | 18.41 | 18.08 | 18.39 | 352,357 | +0.14(+0.75%) |
May 18, 2017 | 18.41 | 18.48 | 18.17 | 18.25 | 478,010 | +0.06(+0.35%) |
May 17, 2017 | 17.93 | 18.31 | 17.83 | 18.19 | 479,038 | +0.75(+4.32%) |
May 16, 2017 | 17.26 | 17.60 | 17.26 | 17.44 | 393,791 | +0.17(+1.00%) |
May 15, 2017 | 17.26 | 17.31 | 17.12 | 17.26 | 228,609 | -0.12(-0.68%) |
May 12, 2017 | 17.22 | 17.44 | 17.22 | 17.38 | 502,451 | +0.37(+2.19%) |
May 11, 2017 | 16.79 | 17.05 | 16.77 | 17.01 | 248,795 | -0.01(-0.05%) |
May 10, 2017 | 17.19 | 17.25 | 16.88 | 17.02 | 754,731 | -0.05(-0.32%) |
May 09, 2017 | 16.98 | 17.07 | 16.87 | 17.07 | 538,396 | -0.02(-0.11%) |
May 08, 2017 | 17.27 | 17.30 | 17.04 | 17.09 | 554,390 | -0.26(-1.52%) |
May 05, 2017 | 17.40 | 17.44 | 17.20 | 17.35 | 239,644 | +0.02(+0.10%) |
May 04, 2017 | 17.24 | 17.34 | 17.11 | 17.34 | 1,902,972 | -0.25(-1.44%) |
May 03, 2017 | 17.75 | 18.51 | 17.48 | 17.59 | 1,014,892 | +0.04(+0.21%) |
May 02, 2017 | 17.23 | 17.58 | 17.23 | 17.55 | 413,455 | +0.28(+1.63%) |
May 01, 2017 | 17.54 | 17.74 | 17.13 | 17.27 | 935,689 | -0.46(-2.61%) |
Apr 28, 2017 | 17.41 | 17.76 | 17.38 | 17.73 | 585,799 | +0.10(+0.57%) |
Apr 27, 2017 | 17.46 | 17.71 | 17.41 | 17.63 | 451,432 | -0.01(-0.05%) |
Apr 26, 2017 | 17.37 | 17.64 | 17.34 | 17.64 | 613,689 | +0.27(+1.57%) |
Apr 25, 2017 | 17.69 | 17.78 | 17.32 | 17.37 | 1,071,228 | -0.64(-3.58%) |
Apr 24, 2017 | 17.83 | 18.10 | 17.79 | 18.02 | 616,676 | -0.25(-1.39%) |
Apr 21, 2017 | 18.39 | 18.57 | 18.25 | 18.27 | 571,270 | -0.02(-0.10%) |
Apr 20, 2017 | 18.35 | 18.43 | 18.10 | 18.29 | 520,274 | -0.20(-1.08%) |
Apr 19, 2017 | 18.54 | 18.55 | 18.36 | 18.49 | 763,943 | -0.34(-1.78%) |
Apr 18, 2017 | 18.43 | 18.91 | 18.30 | 18.82 | 628,306 | +0.72(+3.96%) |
Apr 17, 2017 | 18.22 | 18.29 | 17.98 | 18.11 | 434,088 | -0.17(-0.94%) |
Apr 13, 2017 | 18.25 | 18.37 | 18.02 | 18.28 | 539,561 | +0.19(+1.05%) |
Apr 12, 2017 | 17.85 | 18.13 | 17.74 | 18.09 | 905,968 | +0.27(+1.53%) |
Apr 11, 2017 | 17.52 | 17.90 | 17.50 | 17.82 | 535,246 | +0.51(+2.94%) |
Apr 10, 2017 | 17.24 | 17.44 | 17.19 | 17.31 | 341,245 | +0.24(+1.44%) |
Apr 07, 2017 | 17.55 | 17.73 | 17.06 | 17.06 | 507,971 | -0.24(-1.36%) |
Apr 06, 2017 | 17.29 | 17.37 | 17.01 | 17.30 | 205,781 | -0.05(-0.26%) |
Apr 05, 2017 | 17.03 | 17.42 | 16.94 | 17.34 | 847,538 | +0.14(+0.79%) |
Apr 04, 2017 | 17.38 | 17.46 | 17.19 | 17.21 | 376,329 | -0.29(-1.66%) |
Apr 03, 2017 | 16.98 | 17.58 | 16.95 | 17.50 | 805,781 | +0.52(+3.05%) |
Mar 31, 2017 | 16.82 | 17.03 | 16.78 | 16.98 | 377,146 | +0.13(+0.75%) |
Mar 30, 2017 | 17.16 | 17.16 | 16.82 | 16.85 | 351,606 | -0.41(-2.36%) |
Mar 29, 2017 | 17.09 | 17.28 | 17.07 | 17.26 | 274,971 | +0.31(+1.82%) |
Mar 28, 2017 | 17.44 | 17.45 | 16.91 | 16.95 | 629,394 | -0.35(-2.04%) |
Mar 27, 2017 | 17.45 | 17.54 | 17.20 | 17.31 | 961,062 | +0.24(+1.41%) |
Mar 24, 2017 | 16.92 | 17.16 | 16.88 | 17.07 | 338,230 | +0.18(+1.05%) |
Mar 23, 2017 | 17.05 | 17.14 | 16.73 | 16.89 | 696,308 | -0.08(-0.48%) |
Mar 22, 2017 | 17.03 | 17.20 | 16.90 | 16.97 | 535,160 | +0.19(+1.14%) |
Mar 21, 2017 | 16.30 | 16.84 | 16.30 | 16.78 | 454,898 | +0.41(+2.51%) |
Mar 20, 2017 | 16.14 | 16.40 | 16.11 | 16.37 | 229,284 | +0.22(+1.39%) |
Mar 17, 2017 | 15.96 | 16.19 | 15.91 | 16.15 | 402,539 | +0.29(+1.83%) |
Mar 16, 2017 | 15.88 | 15.96 | 15.75 | 15.86 | 389,921 | -0.24(-1.47%) |
Mar 15, 2017 | 15.73 | 16.22 | 15.68 | 16.09 | 592,735 | +0.54(+3.50%) |
Mar 14, 2017 | 15.43 | 15.65 | 15.40 | 15.55 | 260,614 | +0.25(+1.60%) |
Mar 13, 2017 | 15.46 | 15.55 | 15.30 | 15.30 | 251,448 | -0.31(-1.98%) |
Mar 10, 2017 | 15.57 | 15.63 | 15.40 | 15.61 | 241,861 | +0.15(+1.00%) |
Mar 09, 2017 | 15.64 | 15.70 | 15.43 | 15.46 | 617,905 | -0.38(-2.41%) |
Mar 08, 2017 | 15.67 | 15.91 | 15.62 | 15.84 | 464,381 | -0.26(-1.61%) |
Mar 07, 2017 | 16.13 | 16.20 | 16.03 | 16.10 | 347,748 | -0.17(-1.03%) |
Mar 06, 2017 | 16.39 | 16.40 | 16.15 | 16.27 | 418,535 | -0.22(-1.32%) |
Mar 03, 2017 | 16.46 | 16.48 | 16.17 | 16.48 | 463,697 | +0.12(+0.72%) |
Mar 02, 2017 | 16.35 | 16.43 | 16.19 | 16.36 | 709,477 | -0.17(-1.04%) |