Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.61 | 17.82 | 17.55 | 17.81 | 500,551 | +0.18(+1.00%) |
May 30, 2017 | 18.01 | 18.07 | 17.40 | 17.64 | 635,700 | -0.39(-2.16%) |
May 26, 2017 | 18.22 | 18.25 | 17.77 | 18.02 | 436,405 | -0.17(-0.93%) |
May 25, 2017 | 18.16 | 18.29 | 18.10 | 18.19 | 339,839 | +0.02(+0.12%) |
May 24, 2017 | 18.02 | 18.25 | 18.02 | 18.17 | 298,461 | +0.24(+1.31%) |
May 23, 2017 | 17.72 | 18.04 | 17.58 | 17.94 | 303,986 | +0.28(+1.58%) |
May 22, 2017 | 17.47 | 17.69 | 17.47 | 17.66 | 239,539 | +0.15(+0.88%) |
May 19, 2017 | 17.61 | 17.71 | 17.42 | 17.50 | 272,157 | -0.11(-0.63%) |
May 18, 2017 | 17.67 | 17.72 | 17.44 | 17.61 | 311,617 | -0.02(-0.13%) |
May 17, 2017 | 17.18 | 17.78 | 17.08 | 17.64 | 473,369 | +0.43(+2.48%) |
May 16, 2017 | 17.28 | 17.30 | 17.01 | 17.21 | 267,967 | -0.04(-0.26%) |
May 15, 2017 | 17.30 | 17.51 | 17.22 | 17.25 | 284,093 | -0.04(-0.21%) |
May 12, 2017 | 17.17 | 17.37 | 17.14 | 17.29 | 307,613 | +0.09(+0.51%) |
May 11, 2017 | 17.36 | 17.36 | 16.92 | 17.20 | 345,155 | -0.16(-0.93%) |
May 10, 2017 | 17.28 | 17.50 | 17.24 | 17.36 | 236,131 | +0.10(+0.55%) |
May 09, 2017 | 17.42 | 17.42 | 17.01 | 17.27 | 433,776 | -0.15(-0.89%) |
May 08, 2017 | 17.50 | 17.61 | 17.33 | 17.42 | 364,202 | -0.07(-0.42%) |
May 05, 2017 | 17.10 | 17.50 | 17.00 | 17.50 | 618,815 | +0.40(+2.32%) |
May 04, 2017 | 17.47 | 17.47 | 16.28 | 17.10 | 858,218 | +0.09(+0.52%) |
May 03, 2017 | 17.41 | 17.41 | 16.94 | 17.01 | 1,079,863 | -0.39(-2.24%) |
May 02, 2017 | 17.80 | 17.88 | 17.32 | 17.40 | 924,489 | -0.45(-2.51%) |
May 01, 2017 | 18.05 | 18.12 | 17.74 | 17.85 | 584,484 | -0.15(-0.82%) |
Apr 28, 2017 | 18.31 | 18.36 | 17.95 | 18.00 | 565,086 | -0.45(-2.43%) |
Apr 27, 2017 | 18.77 | 18.83 | 18.41 | 18.44 | 540,532 | -0.29(-1.53%) |
Apr 26, 2017 | 18.61 | 18.80 | 18.46 | 18.73 | 339,776 | +0.03(+0.16%) |
Apr 25, 2017 | 18.72 | 18.88 | 18.60 | 18.70 | 400,570 | +0.02(+0.12%) |
Apr 24, 2017 | 18.92 | 18.96 | 18.36 | 18.68 | 490,315 | -0.10(-0.55%) |
Apr 21, 2017 | 19.09 | 19.10 | 18.77 | 18.78 | 407,841 | -0.21(-1.08%) |
Apr 20, 2017 | 19.03 | 19.14 | 18.79 | 18.99 | 275,187 | -0.04(-0.19%) |
Apr 19, 2017 | 19.08 | 19.21 | 18.94 | 19.02 | 329,508 | -0.03(-0.15%) |
Apr 18, 2017 | 18.95 | 19.16 | 18.84 | 19.05 | 645,573 | +0.03(+0.15%) |
Apr 17, 2017 | 18.69 | 19.10 | 18.69 | 19.02 | 335,483 | +0.37(+2.01%) |
Apr 13, 2017 | 18.64 | 18.86 | 18.52 | 18.65 | 316,680 | +0.00(+0.00%) |
Apr 12, 2017 | 18.68 | 18.82 | 18.58 | 18.65 | 421,788 | -0.10(-0.55%) |
Apr 11, 2017 | 18.37 | 18.85 | 18.33 | 18.75 | 409,098 | +0.39(+2.12%) |
Apr 10, 2017 | 18.49 | 18.64 | 18.36 | 18.36 | 309,828 | -0.13(-0.71%) |
Apr 07, 2017 | 18.47 | 18.64 | 18.35 | 18.49 | 471,275 | +0.07(+0.40%) |
Apr 06, 2017 | 17.89 | 18.51 | 17.83 | 18.42 | 1,220,406 | +0.61(+3.42%) |
Apr 05, 2017 | 17.62 | 17.90 | 17.58 | 17.81 | 553,760 | +0.24(+1.38%) |
Apr 04, 2017 | 17.37 | 17.81 | 17.36 | 17.57 | 480,340 | +0.19(+1.10%) |
Apr 03, 2017 | 17.49 | 17.69 | 17.30 | 17.38 | 365,530 | -0.18(-1.00%) |
Mar 31, 2017 | 17.33 | 17.63 | 17.32 | 17.55 | 457,392 | +0.19(+1.10%) |
Mar 30, 2017 | 17.45 | 17.45 | 17.20 | 17.36 | 475,359 | -0.04(-0.21%) |
Mar 29, 2017 | 17.56 | 17.58 | 17.33 | 17.40 | 516,704 | -0.18(-1.04%) |
Mar 28, 2017 | 17.42 | 17.64 | 17.30 | 17.58 | 930,780 | +0.12(+0.71%) |
Mar 27, 2017 | 17.34 | 17.52 | 17.32 | 17.46 | 357,645 | +0.10(+0.59%) |
Mar 24, 2017 | 17.48 | 17.52 | 17.35 | 17.36 | 291,037 | -0.12(-0.71%) |
Mar 23, 2017 | 17.43 | 17.62 | 17.29 | 17.48 | 561,885 | +0.03(+0.17%) |
Mar 22, 2017 | 17.33 | 17.50 | 17.22 | 17.45 | 338,534 | +0.12(+0.68%) |
Mar 21, 2017 | 17.67 | 17.67 | 17.33 | 17.33 | 655,117 | -0.31(-1.75%) |
Mar 20, 2017 | 17.60 | 17.74 | 17.39 | 17.64 | 633,622 | +0.10(+0.59%) |
Mar 17, 2017 | 17.10 | 17.77 | 17.10 | 17.54 | 1,836,716 | +0.43(+2.49%) |
Mar 16, 2017 | 16.97 | 17.30 | 16.97 | 17.11 | 405,324 | -0.07(-0.38%) |
Mar 15, 2017 | 16.84 | 17.22 | 16.84 | 17.18 | 651,535 | +0.43(+2.59%) |
Mar 14, 2017 | 17.01 | 17.15 | 16.75 | 16.75 | 565,996 | -0.30(-1.77%) |
Mar 13, 2017 | 17.08 | 17.18 | 16.98 | 17.05 | 425,576 | +0.01(+0.09%) |
Mar 10, 2017 | 17.18 | 17.29 | 17.02 | 17.03 | 585,633 | -0.09(-0.51%) |
Mar 09, 2017 | 17.40 | 17.51 | 17.11 | 17.12 | 386,550 | -0.25(-1.46%) |
Mar 08, 2017 | 17.49 | 17.61 | 17.31 | 17.37 | 585,085 | -0.17(-0.99%) |
Mar 07, 2017 | 17.69 | 17.80 | 17.49 | 17.55 | 345,149 | -0.21(-1.19%) |
Mar 06, 2017 | 17.80 | 17.85 | 17.61 | 17.76 | 420,331 | -0.19(-1.05%) |
Mar 03, 2017 | 17.76 | 17.96 | 17.59 | 17.95 | 499,984 | +0.17(+0.98%) |
Mar 02, 2017 | 17.83 | 18.07 | 17.71 | 17.77 | 432,544 | -0.12(-0.65%) |