Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.32 | 17.44 | 17.29 | 17.42 | 522,378 | +0.07(+0.40%) |
May 30, 2017 | 17.35 | 17.36 | 17.28 | 17.35 | 279,134 | -0.02(-0.12%) |
May 26, 2017 | 17.20 | 17.39 | 17.18 | 17.37 | 1,028,834 | +0.16(+0.93%) |
May 25, 2017 | 17.40 | 17.43 | 17.20 | 17.21 | 1,122,600 | -0.16(-0.92%) |
May 24, 2017 | 17.40 | 17.43 | 17.32 | 17.37 | 1,724,896 | -0.04(-0.23%) |
May 23, 2017 | 17.12 | 17.51 | 17.12 | 17.41 | 1,480,195 | +0.40(+2.35%) |
May 22, 2017 | 16.96 | 17.10 | 16.94 | 17.01 | 923,777 | +0.08(+0.47%) |
May 19, 2017 | 16.92 | 17.07 | 16.90 | 16.93 | 883,908 | -0.02(-0.12%) |
May 18, 2017 | 17.02 | 17.06 | 16.93 | 16.95 | 1,186,722 | -0.05(-0.29%) |
May 17, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 716,721 | -0.13(-0.76%) |
May 16, 2017 | 17.26 | 17.27 | 17.01 | 17.13 | 1,626,342 | -0.17(-0.98%) |
May 15, 2017 | 17.38 | 17.50 | 17.25 | 17.30 | 1,400,595 | -0.21(-1.20%) |
May 12, 2017 | 17.46 | 17.56 | 17.41 | 17.51 | 277,885 | +0.02(+0.11%) |
May 11, 2017 | 17.47 | 17.56 | 17.31 | 17.49 | 527,261 | +0.01(+0.06%) |
May 10, 2017 | 17.58 | 17.58 | 17.43 | 17.48 | 219,298 | -0.02(-0.11%) |
May 09, 2017 | 17.31 | 17.56 | 17.26 | 17.50 | 528,298 | +0.24(+1.39%) |
May 08, 2017 | 17.28 | 17.43 | 17.18 | 17.26 | 492,690 | -0.04(-0.23%) |
May 05, 2017 | 17.50 | 17.53 | 16.94 | 17.30 | 667,462 | -0.15(-0.86%) |
May 04, 2017 | 17.47 | 17.52 | 17.35 | 17.45 | 734,438 | +0.02(+0.11%) |
May 03, 2017 | 17.47 | 17.50 | 17.40 | 17.43 | 682,955 | -0.07(-0.40%) |
May 02, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 1,630,814 | +0.08(+0.46%) |
May 01, 2017 | 17.80 | 17.80 | 17.32 | 17.42 | 546,845 | -0.39(-2.19%) |
Apr 28, 2017 | 17.79 | 17.87 | 17.72 | 17.81 | 946,181 | +0.07(+0.39%) |
Apr 27, 2017 | 17.77 | 17.85 | 17.67 | 17.74 | 662,169 | +0.00(+0.00%) |
Apr 26, 2017 | 17.75 | 17.86 | 17.63 | 17.74 | 643,186 | -0.02(-0.11%) |
Apr 25, 2017 | 17.90 | 17.92 | 17.75 | 17.76 | 486,744 | -0.09(-0.50%) |
Apr 24, 2017 | 17.82 | 17.86 | 17.72 | 17.85 | 695,378 | +0.06(+0.34%) |
Apr 21, 2017 | 17.65 | 17.80 | 17.62 | 17.79 | 752,400 | +0.12(+0.68%) |
Apr 20, 2017 | 17.83 | 17.83 | 17.61 | 17.67 | 326,565 | -0.15(-0.84%) |
Apr 19, 2017 | 17.76 | 17.84 | 17.75 | 17.82 | 595,641 | +0.02(+0.11%) |
Apr 18, 2017 | 17.79 | 17.84 | 17.71 | 17.80 | 692,789 | +0.01(+0.06%) |
Apr 17, 2017 | 17.64 | 17.84 | 17.46 | 17.79 | 4,598,336 | +1.28(+7.75%) |
Apr 13, 2017 | 16.59 | 16.75 | 16.43 | 16.51 | 211,909 | -0.04(-0.24%) |
Apr 12, 2017 | 16.17 | 16.67 | 16.11 | 16.55 | 1,096,014 | +0.34(+2.10%) |
Apr 11, 2017 | 16.12 | 16.33 | 16.02 | 16.21 | 258,691 | +0.05(+0.31%) |
Apr 10, 2017 | 16.23 | 16.37 | 16.13 | 16.16 | 182,553 | -0.13(-0.80%) |
Apr 07, 2017 | 16.31 | 16.39 | 16.26 | 16.29 | 274,254 | -0.04(-0.24%) |
Apr 06, 2017 | 16.20 | 16.49 | 16.03 | 16.33 | 928,912 | +0.14(+0.86%) |
Apr 05, 2017 | 16.25 | 16.94 | 16.10 | 16.19 | 627,690 | -0.09(-0.55%) |
Apr 04, 2017 | 16.00 | 16.32 | 15.95 | 16.28 | 731,637 | +0.17(+1.06%) |
Apr 03, 2017 | 16.82 | 16.90 | 15.88 | 16.11 | 821,949 | -0.70(-4.16%) |
Mar 31, 2017 | 16.92 | 16.97 | 16.68 | 16.81 | 687,100 | -0.08(-0.47%) |
Mar 30, 2017 | 16.99 | 17.07 | 16.88 | 16.89 | 548,941 | -0.11(-0.65%) |
Mar 29, 2017 | 16.87 | 17.13 | 16.83 | 17.00 | 298,364 | +0.02(+0.12%) |
Mar 28, 2017 | 16.72 | 17.07 | 16.72 | 16.98 | 964,918 | +0.23(+1.37%) |
Mar 27, 2017 | 16.57 | 16.77 | 16.57 | 16.75 | 481,669 | +0.09(+0.54%) |
Mar 24, 2017 | 16.68 | 16.72 | 16.59 | 16.66 | 461,553 | +0.03(+0.18%) |
Mar 23, 2017 | 16.60 | 16.75 | 16.60 | 16.63 | 372,954 | +0.02(+0.12%) |
Mar 22, 2017 | 16.50 | 16.76 | 16.50 | 16.61 | 556,599 | +0.02(+0.12%) |
Mar 21, 2017 | 16.45 | 16.64 | 16.29 | 16.59 | 582,061 | +0.16(+0.97%) |
Mar 20, 2017 | 16.27 | 16.60 | 16.06 | 16.43 | 1,330,666 | +0.14(+0.86%) |
Mar 17, 2017 | 16.24 | 16.52 | 15.93 | 16.29 | 1,532,622 | -0.14(-0.85%) |
Mar 16, 2017 | 16.40 | 16.50 | 16.29 | 16.43 | 757,570 | +0.04(+0.24%) |
Mar 15, 2017 | 15.81 | 16.48 | 15.81 | 16.39 | 2,764,620 | +0.62(+3.93%) |
Mar 14, 2017 | 16.13 | 16.41 | 15.61 | 15.77 | 10,350,599 | +3.11(+24.57%) |
Mar 13, 2017 | 12.65 | 12.68 | 12.64 | 12.66 | 106,747 | +0.01(+0.08%) |
Mar 10, 2017 | 12.67 | 12.68 | 12.64 | 12.65 | 254,008 | +0.01(+0.08%) |
Mar 09, 2017 | 12.62 | 12.67 | 12.62 | 12.64 | 282,558 | +0.01(+0.08%) |
Mar 08, 2017 | 12.69 | 12.71 | 12.61 | 12.63 | 176,886 | -0.04(-0.32%) |
Mar 07, 2017 | 12.68 | 12.71 | 12.63 | 12.67 | 609,238 | -0.03(-0.24%) |
Mar 06, 2017 | 12.55 | 12.70 | 12.55 | 12.70 | 526,222 | -0.05(-0.39%) |
Mar 03, 2017 | 12.74 | 12.78 | 12.74 | 12.75 | 380,211 | +0.00(+0.00%) |
Mar 02, 2017 | 12.75 | 12.79 | 12.74 | 12.75 | 854,686 | -0.03(-0.23%) |