Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.33 | 19.33 | 19.01 | 19.19 | 176,657 | -0.25(-1.29%) |
May 30, 2017 | 19.23 | 19.44 | 19.10 | 19.44 | 54,768 | -0.03(-0.15%) |
May 29, 2017 | 19.38 | 19.52 | 19.38 | 19.47 | 177,290 | +0.09(+0.46%) |
May 26, 2017 | 19.25 | 19.40 | 19.11 | 19.38 | 55,003 | +0.02(+0.10%) |
May 25, 2017 | 19.50 | 19.60 | 19.14 | 19.36 | 36,997 | -0.20(-1.02%) |
May 24, 2017 | 19.41 | 19.57 | 19.36 | 19.56 | 30,552 | +0.17(+0.88%) |
May 23, 2017 | 19.51 | 19.55 | 19.06 | 19.39 | 14,785 | -0.03(-0.15%) |
May 19, 2017 | 19.30 | 19.46 | 19.21 | 19.42 | 20,930 | +0.33(+1.73%) |
May 18, 2017 | 18.84 | 19.15 | 18.84 | 19.09 | 23,100 | +0.11(+0.58%) |
May 17, 2017 | 19.39 | 19.39 | 18.83 | 18.98 | 26,830 | -0.35(-1.81%) |
May 16, 2017 | 19.13 | 19.49 | 19.00 | 19.33 | 14,930 | +0.20(+1.05%) |
May 15, 2017 | 18.50 | 19.25 | 18.50 | 19.13 | 37,178 | +0.38(+2.03%) |
May 12, 2017 | 18.62 | 19.10 | 18.62 | 18.75 | 31,805 | +0.08(+0.43%) |
May 11, 2017 | 17.75 | 18.83 | 17.75 | 18.67 | 68,786 | +1.47(+8.55%) |
May 10, 2017 | 17.05 | 17.35 | 17.00 | 17.20 | 9,933 | +0.08(+0.47%) |
May 09, 2017 | 17.39 | 17.39 | 16.82 | 17.12 | 14,218 | -0.24(-1.38%) |
May 08, 2017 | 17.27 | 17.69 | 17.20 | 17.36 | 18,905 | +0.15(+0.87%) |
May 05, 2017 | 17.33 | 17.39 | 17.21 | 17.21 | 2,878 | -0.21(-1.21%) |
May 04, 2017 | 17.47 | 17.60 | 17.42 | 17.42 | 12,891 | +0.02(+0.11%) |
May 03, 2017 | 17.59 | 17.62 | 17.38 | 17.40 | 60,157 | -0.10(-0.57%) |
May 02, 2017 | 16.99 | 17.55 | 16.98 | 17.50 | 67,696 | +0.69(+4.10%) |
May 01, 2017 | 16.63 | 17.20 | 16.56 | 16.81 | 18,622 | +0.25(+1.51%) |
Apr 28, 2017 | 16.38 | 16.57 | 16.38 | 16.56 | 10,453 | +0.06(+0.36%) |
Apr 27, 2017 | 16.28 | 16.58 | 16.28 | 16.50 | 58,766 | +0.00(+0.00%) |
Apr 26, 2017 | 16.62 | 16.63 | 16.45 | 16.50 | 8,466 | +0.05(+0.30%) |
Apr 25, 2017 | 16.51 | 16.63 | 16.35 | 16.45 | 29,007 | -0.11(-0.66%) |
Apr 24, 2017 | 16.98 | 16.98 | 16.50 | 16.56 | 48,770 | -0.24(-1.43%) |
Apr 21, 2017 | 16.63 | 16.86 | 16.63 | 16.80 | 12,218 | -0.08(-0.47%) |
Apr 20, 2017 | 16.55 | 17.00 | 16.55 | 16.88 | 58,878 | +0.32(+1.93%) |
Apr 19, 2017 | 16.71 | 16.71 | 16.55 | 16.56 | 7,125 | -0.16(-0.96%) |
Apr 18, 2017 | 16.76 | 16.78 | 16.61 | 16.72 | 4,677 | +0.13(+0.78%) |
Apr 17, 2017 | 16.55 | 16.61 | 16.50 | 16.59 | 16,326 | -0.14(-0.84%) |
Apr 13, 2017 | 16.83 | 16.83 | 16.72 | 16.73 | 1,990 | -0.09(-0.54%) |
Apr 12, 2017 | 16.81 | 16.86 | 16.65 | 16.82 | 9,895 | -0.02(-0.12%) |
Apr 11, 2017 | 16.92 | 16.92 | 16.75 | 16.84 | 111,944 | -0.14(-0.82%) |
Apr 10, 2017 | 17.19 | 17.19 | 16.98 | 16.98 | 9,584 | -0.22(-1.28%) |
Apr 07, 2017 | 17.02 | 17.36 | 17.02 | 17.20 | 29,100 | +0.18(+1.06%) |
Apr 06, 2017 | 16.78 | 17.02 | 16.74 | 17.02 | 120,603 | +0.33(+1.98%) |
Apr 05, 2017 | 16.51 | 16.79 | 16.51 | 16.69 | 16,439 | +0.23(+1.40%) |
Apr 04, 2017 | 16.47 | 16.76 | 16.35 | 16.46 | 40,064 | -0.16(-0.96%) |
Apr 03, 2017 | 16.35 | 16.65 | 16.30 | 16.62 | 34,367 | +0.28(+1.71%) |
Mar 31, 2017 | 16.46 | 16.47 | 16.30 | 16.34 | 19,443 | -0.12(-0.73%) |
Mar 30, 2017 | 16.49 | 16.58 | 16.40 | 16.46 | 7,050 | -0.03(-0.18%) |
Mar 29, 2017 | 16.32 | 16.49 | 16.30 | 16.49 | 35,247 | +0.14(+0.86%) |
Mar 28, 2017 | 16.57 | 16.64 | 16.35 | 16.35 | 14,268 | -0.35(-2.10%) |
Mar 27, 2017 | 16.67 | 16.71 | 16.55 | 16.70 | 13,411 | -0.04(-0.24%) |
Mar 24, 2017 | 16.64 | 16.80 | 16.59 | 16.74 | 17,375 | +0.15(+0.90%) |
Mar 23, 2017 | 16.74 | 16.74 | 16.44 | 16.59 | 7,704 | -0.11(-0.66%) |
Mar 22, 2017 | 16.25 | 16.70 | 16.24 | 16.70 | 46,005 | +0.34(+2.08%) |
Mar 21, 2017 | 16.80 | 16.80 | 16.03 | 16.36 | 25,950 | +0.01(+0.06%) |
Mar 20, 2017 | 16.84 | 16.87 | 16.11 | 16.35 | 42,544 | -0.26(-1.57%) |
Mar 17, 2017 | 16.79 | 16.85 | 16.50 | 16.61 | 14,381 | -0.13(-0.78%) |
Mar 16, 2017 | 16.87 | 16.99 | 16.71 | 16.74 | 22,962 | +0.27(+1.64%) |
Mar 15, 2017 | 16.50 | 16.52 | 16.41 | 16.47 | 59,734 | -0.02(-0.12%) |
Mar 14, 2017 | 16.52 | 16.52 | 16.37 | 16.49 | 14,471 | +0.03(+0.18%) |
Mar 13, 2017 | 16.75 | 16.75 | 16.41 | 16.46 | 13,716 | -0.03(-0.18%) |
Mar 10, 2017 | 16.68 | 16.68 | 16.47 | 16.49 | 39,414 | +0.08(+0.49%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.35 | 16.41 | 68,770 | +0.19(+1.17%) |
Mar 08, 2017 | 16.44 | 16.49 | 16.22 | 16.22 | 26,886 | -0.23(-1.40%) |
Mar 07, 2017 | 16.52 | 16.52 | 16.36 | 16.45 | 11,613 | -0.03(-0.18%) |
Mar 06, 2017 | 16.61 | 16.66 | 16.43 | 16.48 | 30,598 | -0.27(-1.61%) |
Mar 03, 2017 | 16.88 | 16.88 | 16.67 | 16.75 | 24,103 | +0.02(+0.12%) |
Mar 02, 2017 | 16.80 | 16.90 | 16.52 | 16.73 | 42,674 | -0.02(-0.12%) |