Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.75 | 17.15 | 16.50 | 17.00 | 148,215 | +0.35(+2.10%) |
May 30, 2017 | 17.00 | 17.05 | 16.60 | 16.65 | 131,571 | -0.35(-2.06%) |
May 26, 2017 | 16.85 | 17.10 | 16.65 | 17.00 | 107,713 | +0.20(+1.19%) |
May 25, 2017 | 17.05 | 17.10 | 16.80 | 16.80 | 90,712 | -0.20(-1.18%) |
May 24, 2017 | 16.90 | 17.05 | 16.85 | 17.00 | 159,017 | +0.10(+0.59%) |
May 23, 2017 | 17.05 | 17.12 | 16.75 | 16.90 | 152,531 | -0.05(-0.29%) |
May 22, 2017 | 17.10 | 17.20 | 16.93 | 16.95 | 130,272 | -0.20(-1.17%) |
May 19, 2017 | 17.35 | 17.45 | 16.90 | 17.15 | 154,624 | -0.20(-1.15%) |
May 18, 2017 | 17.25 | 17.50 | 17.10 | 17.35 | 198,824 | +0.10(+0.58%) |
May 17, 2017 | 17.60 | 17.65 | 17.18 | 17.25 | 126,068 | -0.35(-1.99%) |
May 16, 2017 | 17.60 | 17.65 | 17.35 | 17.60 | 101,967 | +0.00(+0.00%) |
May 15, 2017 | 17.65 | 17.82 | 17.45 | 17.60 | 153,874 | +0.00(+0.00%) |
May 12, 2017 | 17.95 | 18.00 | 17.57 | 17.60 | 114,543 | -0.35(-1.95%) |
May 11, 2017 | 18.10 | 18.15 | 17.90 | 17.95 | 85,667 | -0.25(-1.37%) |
May 10, 2017 | 18.00 | 18.25 | 17.95 | 18.20 | 121,232 | +0.10(+0.55%) |
May 09, 2017 | 17.65 | 18.25 | 17.65 | 18.10 | 242,360 | +0.50(+2.84%) |
May 08, 2017 | 17.50 | 17.85 | 17.45 | 17.60 | 146,391 | +0.05(+0.28%) |
May 05, 2017 | 17.70 | 17.70 | 17.40 | 17.55 | 243,873 | -0.05(-0.28%) |
May 04, 2017 | 17.80 | 17.85 | 17.55 | 17.60 | 171,688 | -0.25(-1.40%) |
May 03, 2017 | 17.65 | 17.90 | 17.65 | 17.85 | 295,255 | +0.15(+0.85%) |
May 02, 2017 | 17.30 | 17.75 | 17.25 | 17.70 | 276,496 | +0.35(+2.02%) |
May 01, 2017 | 17.30 | 17.52 | 17.10 | 17.35 | 347,237 | +0.15(+0.87%) |
Apr 28, 2017 | 17.15 | 17.30 | 16.95 | 17.20 | 378,345 | +0.05(+0.29%) |
Apr 27, 2017 | 17.60 | 17.60 | 17.05 | 17.15 | 203,281 | -0.45(-2.56%) |
Apr 26, 2017 | 18.15 | 18.30 | 17.50 | 17.60 | 413,357 | -0.50(-2.76%) |
Apr 25, 2017 | 17.80 | 18.55 | 17.25 | 18.10 | 274,272 | -0.30(-1.63%) |
Apr 24, 2017 | 18.55 | 18.80 | 18.30 | 18.40 | 416,477 | +0.00(+0.00%) |
Apr 21, 2017 | 18.10 | 18.60 | 18.00 | 18.40 | 292,314 | +0.30(+1.66%) |
Apr 20, 2017 | 18.05 | 18.27 | 17.95 | 18.10 | 264,228 | +0.15(+0.84%) |
Apr 19, 2017 | 17.95 | 18.10 | 17.80 | 17.95 | 185,995 | +0.05(+0.28%) |
Apr 18, 2017 | 18.05 | 18.10 | 17.82 | 17.90 | 199,386 | -0.20(-1.10%) |
Apr 17, 2017 | 18.00 | 18.18 | 17.90 | 18.10 | 191,940 | +0.15(+0.84%) |
Apr 13, 2017 | 17.75 | 18.00 | 17.70 | 17.95 | 92,348 | +0.15(+0.84%) |
Apr 12, 2017 | 18.00 | 18.02 | 17.65 | 17.80 | 121,442 | -0.20(-1.11%) |
Apr 11, 2017 | 17.95 | 18.05 | 17.80 | 18.00 | 107,281 | +0.05(+0.28%) |
Apr 10, 2017 | 17.95 | 18.15 | 17.85 | 17.95 | 70,970 | +0.00(+0.00%) |
Apr 07, 2017 | 18.10 | 18.20 | 17.85 | 17.95 | 92,486 | -0.20(-1.10%) |
Apr 06, 2017 | 18.10 | 18.25 | 18.00 | 18.15 | 89,890 | +0.05(+0.28%) |
Apr 05, 2017 | 18.35 | 18.35 | 17.90 | 18.10 | 162,024 | -0.10(-0.55%) |
Apr 04, 2017 | 18.10 | 18.35 | 18.00 | 18.20 | 141,173 | +0.00(+0.00%) |
Apr 03, 2017 | 18.05 | 18.45 | 17.95 | 18.20 | 231,407 | +0.15(+0.83%) |
Mar 31, 2017 | 18.10 | 18.15 | 17.85 | 18.05 | 261,546 | +0.00(+0.00%) |
Mar 30, 2017 | 17.95 | 18.30 | 17.90 | 18.05 | 291,942 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.00 | 17.75 | 18.00 | 99,300 | +0.15(+0.84%) |
Mar 28, 2017 | 17.60 | 17.90 | 17.55 | 17.85 | 170,022 | +0.25(+1.42%) |
Mar 27, 2017 | 17.55 | 17.75 | 17.45 | 17.60 | 97,270 | +0.00(+0.00%) |
Mar 24, 2017 | 17.60 | 17.77 | 17.40 | 17.60 | 99,172 | +0.10(+0.57%) |
Mar 23, 2017 | 17.55 | 17.75 | 17.50 | 17.50 | 121,279 | -0.05(-0.28%) |
Mar 22, 2017 | 17.40 | 17.65 | 17.35 | 17.55 | 94,565 | +0.10(+0.57%) |
Mar 21, 2017 | 17.70 | 17.70 | 17.35 | 17.45 | 97,381 | -0.15(-0.85%) |
Mar 20, 2017 | 17.60 | 17.65 | 17.30 | 17.60 | 106,954 | -0.05(-0.28%) |
Mar 17, 2017 | 17.65 | 17.80 | 17.60 | 17.65 | 172,612 | -0.05(-0.28%) |
Mar 16, 2017 | 17.80 | 17.85 | 17.55 | 17.70 | 77,331 | -0.10(-0.56%) |
Mar 15, 2017 | 17.40 | 18.10 | 17.35 | 17.80 | 212,140 | +0.50(+2.89%) |
Mar 14, 2017 | 17.45 | 17.55 | 17.20 | 17.30 | 140,404 | -0.25(-1.42%) |
Mar 13, 2017 | 17.25 | 17.70 | 16.70 | 17.55 | 251,980 | +0.40(+2.33%) |
Mar 10, 2017 | 17.20 | 17.25 | 16.85 | 17.15 | 1,342,940 | +0.10(+0.59%) |
Mar 09, 2017 | 16.80 | 17.15 | 16.80 | 17.05 | 133,596 | +0.20(+1.19%) |
Mar 08, 2017 | 16.70 | 17.05 | 16.65 | 16.85 | 104,223 | +0.25(+1.51%) |
Mar 07, 2017 | 16.75 | 16.90 | 16.50 | 16.60 | 118,870 | -0.15(-0.90%) |
Mar 06, 2017 | 16.80 | 16.85 | 16.40 | 16.75 | 133,304 | -0.15(-0.89%) |
Mar 03, 2017 | 16.65 | 17.10 | 16.65 | 16.90 | 210,614 | +0.50(+3.05%) |
Mar 02, 2017 | 16.35 | 16.60 | 16.25 | 16.40 | 168,147 | +0.10(+0.61%) |