Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.53 | 16.80 | 16.08 | 16.80 | 478,789 | +0.31(+1.90%) |
May 30, 2017 | 16.53 | 16.66 | 16.35 | 16.48 | 221,356 | -0.04(-0.27%) |
May 26, 2017 | 16.40 | 16.62 | 16.31 | 16.53 | 252,931 | +0.04(+0.27%) |
May 25, 2017 | 16.53 | 16.73 | 16.31 | 16.48 | 332,373 | +0.09(+0.55%) |
May 24, 2017 | 16.17 | 16.66 | 16.08 | 16.40 | 356,976 | +0.13(+0.82%) |
May 23, 2017 | 16.71 | 16.93 | 16.22 | 16.26 | 307,970 | -0.40(-2.41%) |
May 22, 2017 | 16.71 | 16.98 | 16.55 | 16.66 | 297,704 | +0.00(+0.00%) |
May 19, 2017 | 16.66 | 16.84 | 16.35 | 16.66 | 277,814 | +0.04(+0.27%) |
May 18, 2017 | 16.08 | 16.89 | 16.08 | 16.62 | 291,423 | +0.45(+2.76%) |
May 17, 2017 | 17.02 | 16.89 | 16.08 | 16.17 | 293,462 | -0.85(-4.99%) |
May 16, 2017 | 17.07 | 17.11 | 16.66 | 17.02 | 406,338 | -0.04(-0.26%) |
May 15, 2017 | 16.66 | 17.29 | 16.66 | 17.07 | 268,050 | +0.40(+2.41%) |
May 12, 2017 | 16.71 | 16.98 | 16.48 | 16.66 | 263,921 | -0.18(-1.06%) |
May 11, 2017 | 16.93 | 17.07 | 16.28 | 16.84 | 373,851 | -0.27(-1.57%) |
May 10, 2017 | 17.02 | 17.20 | 16.89 | 17.11 | 297,960 | +0.00(+0.00%) |
May 09, 2017 | 17.11 | 17.20 | 16.89 | 17.11 | 343,182 | +0.00(+0.00%) |
May 08, 2017 | 17.33 | 17.33 | 17.00 | 17.11 | 289,719 | -0.18(-1.03%) |
May 05, 2017 | 16.93 | 17.42 | 16.62 | 17.29 | 487,582 | +0.45(+2.65%) |
May 04, 2017 | 16.98 | 17.11 | 16.62 | 16.84 | 284,563 | -0.09(-0.53%) |
May 03, 2017 | 16.71 | 16.98 | 16.57 | 16.93 | 517,610 | +0.13(+0.80%) |
May 02, 2017 | 17.56 | 17.65 | 16.75 | 16.80 | 444,078 | -0.85(-4.81%) |
May 01, 2017 | 17.56 | 17.83 | 17.16 | 17.65 | 321,632 | +0.13(+0.77%) |
Apr 28, 2017 | 18.14 | 18.18 | 17.38 | 17.51 | 476,304 | -0.80(-4.39%) |
Apr 27, 2017 | 18.67 | 18.72 | 18.09 | 18.32 | 303,163 | -0.18(-0.97%) |
Apr 26, 2017 | 18.72 | 18.85 | 17.60 | 18.50 | 379,736 | +0.04(+0.24%) |
Apr 25, 2017 | 18.72 | 18.00 | 18.45 | 384,621 | +0.00(+0.00%) | |
Apr 24, 2017 | 18.32 | 18.76 | 18.00 | 18.45 | 339,839 | +0.58(+3.25%) |
Apr 21, 2017 | 18.23 | 18.23 | 17.65 | 17.87 | 204,202 | -0.40(-2.20%) |
Apr 20, 2017 | 18.27 | 18.67 | 18.23 | 18.27 | 272,339 | +0.18(+0.99%) |
Apr 19, 2017 | 17.33 | 18.29 | 17.33 | 18.09 | 401,599 | +0.80(+4.65%) |
Apr 18, 2017 | 17.11 | 17.38 | 17.11 | 17.29 | 178,855 | +0.09(+0.52%) |
Apr 17, 2017 | 16.84 | 17.24 | 16.80 | 17.20 | 174,323 | +0.36(+2.12%) |
Apr 13, 2017 | 17.16 | 17.24 | 16.75 | 16.84 | 209,374 | -0.36(-2.08%) |
Apr 12, 2017 | 17.38 | 17.47 | 17.11 | 17.20 | 242,226 | -0.27(-1.53%) |
Apr 11, 2017 | 17.24 | 17.60 | 17.02 | 17.47 | 216,421 | +0.13(+0.77%) |
Apr 10, 2017 | 16.98 | 17.40 | 16.89 | 17.33 | 186,370 | +0.40(+2.37%) |
Apr 07, 2017 | 17.11 | 17.16 | 16.84 | 16.93 | 174,198 | -0.22(-1.30%) |
Apr 06, 2017 | 16.75 | 17.20 | 16.57 | 17.16 | 326,951 | +0.54(+3.23%) |
Apr 05, 2017 | 16.93 | 17.07 | 16.48 | 16.62 | 428,935 | -0.18(-1.06%) |
Apr 04, 2017 | 17.29 | 17.29 | 16.66 | 16.80 | 281,842 | -0.58(-3.34%) |
Apr 03, 2017 | 17.91 | 17.91 | 17.24 | 17.38 | 348,390 | -0.54(-2.99%) |
Mar 31, 2017 | 18.09 | 18.27 | 17.87 | 17.91 | 299,013 | -0.18(-0.99%) |
Mar 30, 2017 | 18.14 | 18.41 | 17.87 | 18.09 | 249,217 | -0.04(-0.25%) |
Mar 29, 2017 | 18.09 | 18.45 | 17.91 | 18.14 | 312,453 | +0.00(+0.00%) |
Mar 28, 2017 | 17.78 | 18.18 | 17.69 | 18.14 | 291,222 | +0.36(+2.01%) |
Mar 27, 2017 | 17.69 | 18.12 | 17.60 | 17.78 | 406,675 | -0.27(-1.49%) |
Mar 24, 2017 | 18.09 | 18.36 | 17.91 | 18.05 | 202,361 | -0.04(-0.25%) |
Mar 23, 2017 | 18.36 | 18.54 | 18.00 | 18.09 | 267,552 | -0.18(-0.98%) |
Mar 22, 2017 | 17.87 | 18.32 | 17.56 | 18.27 | 693,928 | +0.49(+2.76%) |
Mar 21, 2017 | 18.32 | 18.32 | 17.51 | 17.78 | 505,726 | -0.40(-2.21%) |
Mar 20, 2017 | 18.54 | 18.76 | 18.09 | 18.18 | 325,751 | -0.40(-2.16%) |
Mar 17, 2017 | 18.72 | 18.90 | 18.45 | 18.58 | 469,181 | -0.13(-0.72%) |
Mar 16, 2017 | 18.72 | 18.94 | 18.47 | 18.72 | 237,260 | +0.04(+0.24%) |
Mar 15, 2017 | 18.50 | 18.94 | 18.32 | 18.67 | 266,384 | +0.22(+1.21%) |
Mar 14, 2017 | 18.09 | 18.63 | 17.96 | 18.45 | 198,964 | +0.31(+1.72%) |
Mar 13, 2017 | 18.36 | 18.50 | 18.00 | 18.14 | 205,882 | -0.27(-1.46%) |
Mar 10, 2017 | 18.45 | 18.63 | 18.23 | 18.41 | 190,841 | +0.09(+0.49%) |
Mar 09, 2017 | 18.58 | 18.81 | 18.27 | 18.32 | 190,393 | -0.40(-2.14%) |
Mar 08, 2017 | 18.58 | 18.85 | 18.56 | 18.72 | 275,015 | +0.18(+0.96%) |
Mar 07, 2017 | 19.21 | 19.25 | 18.45 | 18.54 | 295,432 | -0.31(-1.65%) |
Mar 06, 2017 | 19.25 | 19.30 | 18.63 | 18.85 | 200,844 | -0.53(-2.76%) |
Mar 03, 2017 | 19.43 | 19.49 | 18.81 | 19.39 | 276,351 | -0.04(-0.23%) |
Mar 02, 2017 | 19.30 | 19.70 | 19.30 | 19.43 | 187,050 | +0.04(+0.23%) |