Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.90 | 20.07 | 19.90 | 20.02 | 109,158 | +0.22(+1.12%) |
May 30, 2017 | 19.66 | 19.81 | 19.66 | 19.80 | 70,062 | +0.09(+0.44%) |
May 26, 2017 | 19.71 | 19.72 | 19.67 | 19.71 | 57,667 | -0.02(-0.10%) |
May 25, 2017 | 19.72 | 19.76 | 19.70 | 19.73 | 46,099 | -0.04(-0.20%) |
May 24, 2017 | 19.71 | 19.77 | 19.68 | 19.77 | 127,603 | +0.02(+0.10%) |
May 23, 2017 | 19.76 | 19.86 | 19.71 | 19.75 | 97,417 | -0.02(-0.10%) |
May 22, 2017 | 19.84 | 19.89 | 19.75 | 19.77 | 65,269 | +0.06(+0.29%) |
May 19, 2017 | 19.71 | 19.76 | 19.68 | 19.71 | 155,675 | +0.26(+1.34%) |
May 18, 2017 | 19.42 | 19.52 | 19.40 | 19.45 | 90,437 | +0.00(+0.00%) |
May 17, 2017 | 19.66 | 19.68 | 19.44 | 19.45 | 69,057 | -0.18(-0.94%) |
May 16, 2017 | 19.66 | 19.69 | 19.60 | 19.64 | 103,637 | +0.34(+1.76%) |
May 15, 2017 | 19.22 | 19.31 | 19.21 | 19.30 | 57,646 | -0.12(-0.60%) |
May 12, 2017 | 19.30 | 19.41 | 19.29 | 19.41 | 57,785 | +0.25(+1.31%) |
May 11, 2017 | 19.11 | 19.17 | 19.08 | 19.16 | 48,418 | -0.05(-0.25%) |
May 10, 2017 | 19.22 | 19.23 | 19.14 | 19.21 | 78,717 | -0.01(-0.05%) |
May 09, 2017 | 19.19 | 19.27 | 19.19 | 19.22 | 194,481 | +0.17(+0.92%) |
May 08, 2017 | 19.12 | 19.13 | 19.01 | 19.05 | 53,543 | -0.16(-0.86%) |
May 05, 2017 | 19.16 | 19.24 | 19.12 | 19.21 | 84,383 | +0.14(+0.71%) |
May 04, 2017 | 18.93 | 19.10 | 18.91 | 19.08 | 111,031 | +0.23(+1.23%) |
May 03, 2017 | 18.96 | 18.96 | 18.79 | 18.84 | 78,611 | -0.08(-0.41%) |
May 02, 2017 | 18.86 | 18.95 | 18.81 | 18.92 | 111,602 | +0.26(+1.40%) |
May 01, 2017 | 18.77 | 18.77 | 18.64 | 18.66 | 50,947 | +0.00(+0.00%) |
Apr 28, 2017 | 18.70 | 18.73 | 18.65 | 18.66 | 34,024 | -0.10(-0.52%) |
Apr 27, 2017 | 18.66 | 18.77 | 18.64 | 18.76 | 78,929 | +0.17(+0.94%) |
Apr 26, 2017 | 18.52 | 18.65 | 18.52 | 18.58 | 44,824 | +0.10(+0.51%) |
Apr 25, 2017 | 18.43 | 18.52 | 18.41 | 18.49 | 59,101 | +0.07(+0.36%) |
Apr 24, 2017 | 18.36 | 18.48 | 18.34 | 18.42 | 154,367 | +0.32(+1.79%) |
Apr 21, 2017 | 18.04 | 18.10 | 18.00 | 18.10 | 79,208 | +0.10(+0.53%) |
Apr 20, 2017 | 17.99 | 18.06 | 17.99 | 18.00 | 55,978 | +0.17(+0.96%) |
Apr 19, 2017 | 17.96 | 17.96 | 17.78 | 17.83 | 73,182 | -0.19(-1.06%) |
Apr 18, 2017 | 17.93 | 18.03 | 17.88 | 18.02 | 63,005 | +0.10(+0.58%) |
Apr 17, 2017 | 17.79 | 17.93 | 17.79 | 17.92 | 30,823 | +0.14(+0.80%) |
Apr 13, 2017 | 17.83 | 17.85 | 17.76 | 17.77 | 68,718 | -0.17(-0.95%) |
Apr 12, 2017 | 17.84 | 17.95 | 17.84 | 17.94 | 70,929 | +0.11(+0.64%) |
Apr 11, 2017 | 17.77 | 17.83 | 17.71 | 17.83 | 75,675 | +0.03(+0.16%) |
Apr 10, 2017 | 17.80 | 17.84 | 17.76 | 17.80 | 55,927 | +0.13(+0.75%) |
Apr 07, 2017 | 17.67 | 17.70 | 17.62 | 17.67 | 75,181 | -0.03(-0.16%) |
Apr 06, 2017 | 17.76 | 17.76 | 17.67 | 17.70 | 77,530 | -0.02(-0.11%) |
Apr 05, 2017 | 17.69 | 17.79 | 17.67 | 17.72 | 72,434 | +0.01(+0.05%) |
Apr 04, 2017 | 17.62 | 17.72 | 17.61 | 17.71 | 113,026 | +0.05(+0.27%) |
Apr 03, 2017 | 17.70 | 17.70 | 17.55 | 17.66 | 92,696 | +0.00(+0.00%) |
Mar 31, 2017 | 17.57 | 17.72 | 17.55 | 17.66 | 123,112 | +0.05(+0.27%) |
Mar 30, 2017 | 17.61 | 17.65 | 17.59 | 17.61 | 91,330 | +0.00(+0.00%) |
Mar 29, 2017 | 17.58 | 17.62 | 17.53 | 17.61 | 90,660 | -0.08(-0.43%) |
Mar 28, 2017 | 17.74 | 17.74 | 17.67 | 17.69 | 76,229 | -0.05(-0.27%) |
Mar 27, 2017 | 17.71 | 17.76 | 17.67 | 17.74 | 109,358 | +0.10(+0.59%) |
Mar 24, 2017 | 17.64 | 17.72 | 17.61 | 17.63 | 109,262 | +0.06(+0.32%) |
Mar 23, 2017 | 17.52 | 17.63 | 17.50 | 17.57 | 181,747 | +0.14(+0.82%) |
Mar 22, 2017 | 17.35 | 17.45 | 17.35 | 17.43 | 308,131 | +0.20(+1.16%) |
Mar 21, 2017 | 17.25 | 17.32 | 17.22 | 17.23 | 434,660 | +0.10(+0.56%) |
Mar 20, 2017 | 17.12 | 17.16 | 17.05 | 17.14 | 234,480 | -0.02(-0.11%) |
Mar 17, 2017 | 17.05 | 17.19 | 17.02 | 17.15 | 147,812 | +0.07(+0.39%) |
Mar 16, 2017 | 17.04 | 17.11 | 17.03 | 17.09 | 79,188 | +0.07(+0.39%) |
Mar 15, 2017 | 16.84 | 17.04 | 16.84 | 17.02 | 65,280 | +0.19(+1.13%) |
Mar 14, 2017 | 16.81 | 16.89 | 16.80 | 16.83 | 130,191 | -0.15(-0.90%) |
Mar 13, 2017 | 16.85 | 17.02 | 16.85 | 16.98 | 83,835 | +0.10(+0.56%) |
Mar 10, 2017 | 16.88 | 16.92 | 16.77 | 16.89 | 560,644 | -0.01(-0.06%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.86 | 16.90 | 218,754 | +0.09(+0.51%) |
Mar 08, 2017 | 16.84 | 16.88 | 16.79 | 16.81 | 72,587 | -0.02(-0.11%) |
Mar 07, 2017 | 16.82 | 16.87 | 16.81 | 16.83 | 77,853 | -0.10(-0.56%) |
Mar 06, 2017 | 16.89 | 16.96 | 16.87 | 16.93 | 104,767 | -0.04(-0.22%) |
Mar 03, 2017 | 16.90 | 16.97 | 16.86 | 16.96 | 330,066 | +0.07(+0.39%) |
Mar 02, 2017 | 16.86 | 16.94 | 16.85 | 16.90 | 111,011 | +0.08(+0.45%) |