Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.25 | 16.25 | 16.10 | 16.15 | 18,759 | -0.10(-0.63%) |
May 30, 2017 | 16.42 | 16.42 | 16.24 | 16.25 | 17,962 | -0.27(-1.63%) |
May 26, 2017 | 16.38 | 16.64 | 16.38 | 16.52 | 10,694 | -0.07(-0.42%) |
May 25, 2017 | 16.67 | 16.80 | 16.59 | 16.59 | 13,138 | -0.21(-1.25%) |
May 24, 2017 | 16.95 | 17.10 | 16.80 | 16.80 | 9,315 | -0.30(-1.78%) |
May 23, 2017 | 16.27 | 17.12 | 16.27 | 17.11 | 6,253 | +0.49(+2.93%) |
May 22, 2017 | 16.31 | 16.64 | 16.31 | 16.62 | 6,250 | +0.15(+0.90%) |
May 19, 2017 | 16.57 | 16.70 | 16.47 | 16.47 | 4,041 | -0.04(-0.24%) |
May 18, 2017 | 16.31 | 16.56 | 16.30 | 16.51 | 18,589 | +0.23(+1.41%) |
May 17, 2017 | 16.81 | 16.87 | 16.18 | 16.28 | 65,103 | -1.14(-6.52%) |
May 16, 2017 | 17.49 | 17.54 | 17.31 | 17.42 | 24,314 | -0.16(-0.92%) |
May 15, 2017 | 17.56 | 17.63 | 17.56 | 17.58 | 1,805 | +0.11(+0.63%) |
May 12, 2017 | 17.66 | 17.66 | 17.42 | 17.47 | 16,676 | -0.74(-4.08%) |
May 11, 2017 | 18.21 | 18.47 | 18.21 | 18.21 | 6,386 | -0.20(-1.09%) |
May 10, 2017 | 18.02 | 18.41 | 17.90 | 18.41 | 4,246 | +0.13(+0.71%) |
May 09, 2017 | 18.38 | 18.38 | 18.28 | 18.28 | 13,072 | +0.15(+0.83%) |
May 08, 2017 | 17.83 | 18.14 | 17.83 | 18.13 | 3,810 | +0.27(+1.49%) |
May 05, 2017 | 17.88 | 17.88 | 17.76 | 17.86 | 4,726 | -0.07(-0.38%) |
May 04, 2017 | 17.97 | 18.07 | 17.88 | 17.93 | 17,695 | +0.42(+2.40%) |
May 03, 2017 | 17.28 | 17.51 | 17.23 | 17.51 | 13,968 | +0.39(+2.30%) |
May 02, 2017 | 17.50 | 17.54 | 17.10 | 17.12 | 31,730 | -0.32(-1.86%) |
May 01, 2017 | 17.19 | 17.57 | 17.19 | 17.44 | 26,523 | +0.25(+1.47%) |
Apr 28, 2017 | 17.38 | 17.49 | 17.18 | 17.19 | 3,670 | -0.07(-0.39%) |
Apr 27, 2017 | 17.37 | 17.37 | 17.15 | 17.25 | 10,535 | -0.19(-1.06%) |
Apr 26, 2017 | 17.75 | 17.75 | 17.44 | 17.44 | 3,397 | -0.26(-1.46%) |
Apr 25, 2017 | 17.43 | 17.70 | 17.36 | 17.70 | 16,956 | +0.65(+3.80%) |
Apr 24, 2017 | 17.44 | 17.44 | 17.05 | 17.05 | 14,080 | +0.33(+1.97%) |
Apr 21, 2017 | 16.71 | 16.72 | 16.55 | 16.72 | 4,795 | -0.19(-1.12%) |
Apr 20, 2017 | 16.73 | 17.06 | 16.70 | 16.91 | 52,566 | +0.38(+2.30%) |
Apr 19, 2017 | 16.56 | 16.70 | 16.47 | 16.53 | 16,475 | +0.37(+2.29%) |
Apr 18, 2017 | 16.59 | 16.66 | 16.00 | 16.16 | 74,245 | -0.86(-5.05%) |
Apr 17, 2017 | 16.72 | 17.02 | 16.63 | 17.02 | 24,301 | +0.28(+1.65%) |
Apr 13, 2017 | 16.80 | 17.06 | 16.69 | 16.74 | 33,591 | -0.36(-2.08%) |
Apr 12, 2017 | 17.46 | 17.55 | 17.10 | 17.10 | 23,472 | -0.48(-2.73%) |
Apr 11, 2017 | 17.84 | 17.85 | 17.50 | 17.58 | 26,785 | -0.69(-3.77%) |
Apr 10, 2017 | 18.40 | 18.40 | 18.13 | 18.27 | 7,714 | -0.18(-0.98%) |
Apr 07, 2017 | 17.80 | 18.45 | 17.56 | 18.45 | 14,458 | +0.46(+2.56%) |
Apr 06, 2017 | 17.89 | 18.17 | 17.83 | 17.99 | 11,164 | +0.10(+0.59%) |
Apr 05, 2017 | 18.36 | 18.37 | 17.79 | 17.89 | 27,698 | -0.22(-1.23%) |
Apr 04, 2017 | 18.03 | 18.20 | 17.93 | 18.11 | 39,470 | +0.05(+0.26%) |
Apr 03, 2017 | 18.44 | 18.51 | 18.01 | 18.06 | 84,087 | -0.67(-3.57%) |
Mar 31, 2017 | 19.07 | 19.07 | 18.71 | 18.73 | 1,745 | -0.34(-1.79%) |
Mar 30, 2017 | 18.81 | 19.07 | 18.70 | 19.07 | 9,715 | +0.33(+1.76%) |
Mar 29, 2017 | 18.81 | 18.81 | 18.68 | 18.74 | 8,441 | -0.30(-1.58%) |
Mar 28, 2017 | 18.36 | 19.04 | 18.36 | 19.04 | 19,158 | +0.48(+2.59%) |
Mar 27, 2017 | 18.38 | 18.58 | 18.26 | 18.56 | 20,296 | -0.29(-1.54%) |
Mar 24, 2017 | 19.01 | 19.04 | 18.74 | 18.85 | 12,153 | +0.03(+0.16%) |
Mar 23, 2017 | 18.69 | 19.14 | 18.69 | 18.82 | 22,617 | +0.05(+0.24%) |
Mar 22, 2017 | 18.68 | 18.88 | 18.50 | 18.77 | 34,395 | -0.18(-0.92%) |
Mar 21, 2017 | 19.44 | 19.44 | 18.92 | 18.95 | 27,367 | -0.37(-1.91%) |
Mar 20, 2017 | 19.78 | 19.78 | 19.32 | 19.32 | 10,591 | -0.45(-2.27%) |
Mar 17, 2017 | 19.87 | 19.91 | 19.58 | 19.77 | 21,013 | -0.28(-1.40%) |
Mar 16, 2017 | 19.40 | 20.17 | 18.76 | 20.05 | 64,661 | +0.26(+1.31%) |
Mar 15, 2017 | 20.85 | 20.88 | 19.71 | 19.79 | 96,193 | -1.14(-5.44%) |
Mar 14, 2017 | 21.04 | 21.07 | 20.79 | 20.93 | 16,359 | -0.15(-0.72%) |
Mar 13, 2017 | 20.79 | 21.08 | 20.78 | 21.08 | 16,271 | +0.31(+1.48%) |
Mar 10, 2017 | 21.45 | 21.45 | 20.62 | 20.77 | 78,021 | -0.29(-1.37%) |
Mar 09, 2017 | 20.80 | 21.09 | 20.75 | 21.06 | 74,169 | +0.38(+1.84%) |
Mar 08, 2017 | 20.94 | 20.98 | 20.51 | 20.68 | 57,304 | +0.47(+2.32%) |
Mar 07, 2017 | 20.02 | 20.24 | 20.02 | 20.21 | 15,303 | +0.21(+1.05%) |
Mar 06, 2017 | 19.94 | 20.11 | 19.87 | 20.00 | 24,540 | +0.02(+0.10%) |
Mar 03, 2017 | 20.11 | 20.33 | 19.94 | 19.98 | 37,228 | -0.00(-0.00%) |
Mar 02, 2017 | 20.01 | 20.30 | 19.96 | 19.98 | 46,595 | +0.21(+1.06%) |