Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.38 | 18.43 | 18.13 | 18.30 | 216,437 | -0.07(-0.36%) |
May 30, 2017 | 18.20 | 18.47 | 18.12 | 18.36 | 192,895 | +0.12(+0.67%) |
May 26, 2017 | 18.47 | 18.47 | 18.16 | 18.24 | 302,526 | -0.24(-1.27%) |
May 25, 2017 | 18.25 | 18.50 | 18.07 | 18.47 | 359,592 | +0.25(+1.39%) |
May 24, 2017 | 18.23 | 18.42 | 18.14 | 18.22 | 413,176 | +0.00(+0.00%) |
May 23, 2017 | 18.20 | 18.39 | 18.08 | 18.22 | 394,426 | +0.08(+0.47%) |
May 22, 2017 | 17.99 | 18.19 | 17.95 | 18.14 | 465,447 | +0.19(+1.05%) |
May 19, 2017 | 17.90 | 18.08 | 17.82 | 17.95 | 499,761 | +0.05(+0.26%) |
May 18, 2017 | 17.66 | 18.02 | 17.60 | 17.90 | 527,435 | +0.16(+0.90%) |
May 17, 2017 | 17.82 | 17.94 | 17.63 | 17.74 | 593,380 | -0.30(-1.67%) |
May 16, 2017 | 18.07 | 18.12 | 17.97 | 18.04 | 491,407 | -0.03(-0.16%) |
May 15, 2017 | 18.08 | 18.14 | 17.96 | 18.07 | 358,399 | +0.04(+0.21%) |
May 12, 2017 | 18.12 | 18.22 | 17.96 | 18.03 | 544,719 | -0.17(-0.93%) |
May 11, 2017 | 18.27 | 18.36 | 18.14 | 18.20 | 465,872 | -0.16(-0.87%) |
May 10, 2017 | 18.27 | 18.38 | 18.12 | 18.36 | 539,142 | +0.09(+0.51%) |
May 09, 2017 | 18.30 | 18.38 | 18.13 | 18.27 | 620,233 | +0.00(+0.00%) |
May 08, 2017 | 18.47 | 18.50 | 18.21 | 18.27 | 292,557 | -0.25(-1.37%) |
May 05, 2017 | 18.74 | 18.79 | 18.42 | 18.52 | 323,767 | -0.21(-1.10%) |
May 04, 2017 | 18.81 | 18.97 | 18.54 | 18.73 | 226,087 | -0.08(-0.40%) |
May 03, 2017 | 18.72 | 18.90 | 18.45 | 18.80 | 468,261 | -0.01(-0.05%) |
May 02, 2017 | 18.88 | 18.92 | 18.68 | 18.81 | 510,546 | -0.06(-0.30%) |
May 01, 2017 | 19.04 | 19.09 | 18.82 | 18.87 | 332,689 | -0.06(-0.30%) |
Apr 28, 2017 | 19.30 | 19.45 | 18.88 | 18.93 | 394,401 | -0.39(-2.00%) |
Apr 27, 2017 | 19.30 | 19.45 | 19.19 | 19.31 | 440,843 | +0.04(+0.20%) |
Apr 26, 2017 | 19.06 | 19.41 | 19.03 | 19.27 | 811,204 | +0.15(+0.79%) |
Apr 25, 2017 | 19.23 | 19.44 | 19.10 | 19.12 | 592,062 | -0.02(-0.10%) |
Apr 24, 2017 | 18.87 | 19.30 | 18.86 | 19.14 | 775,521 | +0.26(+1.40%) |
Apr 21, 2017 | 18.22 | 19.01 | 17.86 | 18.88 | 1,800,941 | +0.70(+3.83%) |
Apr 20, 2017 | 18.15 | 18.29 | 18.04 | 18.18 | 1,105,857 | +0.12(+0.68%) |
Apr 19, 2017 | 18.22 | 18.39 | 18.04 | 18.06 | 523,553 | -0.08(-0.47%) |
Apr 18, 2017 | 18.20 | 18.28 | 18.09 | 18.15 | 393,223 | -0.11(-0.62%) |
Apr 17, 2017 | 17.92 | 18.27 | 17.83 | 18.26 | 480,547 | +0.39(+2.16%) |
Apr 13, 2017 | 17.99 | 18.17 | 17.83 | 17.87 | 833,308 | -0.17(-0.94%) |
Apr 12, 2017 | 18.47 | 18.59 | 18.01 | 18.04 | 701,261 | -0.45(-2.44%) |
Apr 11, 2017 | 18.71 | 18.92 | 18.30 | 18.49 | 812,398 | -0.32(-1.70%) |
Apr 10, 2017 | 18.70 | 18.98 | 18.34 | 18.81 | 1,252,308 | +0.35(+1.89%) |
Apr 07, 2017 | 18.45 | 18.63 | 18.34 | 18.46 | 462,791 | -0.03(-0.15%) |
Apr 06, 2017 | 18.57 | 18.67 | 18.31 | 18.49 | 767,850 | -0.09(-0.51%) |
Apr 05, 2017 | 18.82 | 18.96 | 18.54 | 18.59 | 412,167 | -0.15(-0.80%) |
Apr 04, 2017 | 18.64 | 18.89 | 18.61 | 18.74 | 281,326 | +0.01(+0.05%) |
Apr 03, 2017 | 18.86 | 19.17 | 18.73 | 18.73 | 402,599 | -0.13(-0.70%) |
Mar 31, 2017 | 18.78 | 19.01 | 18.62 | 18.86 | 283,254 | +0.05(+0.25%) |
Mar 30, 2017 | 18.78 | 18.98 | 18.64 | 18.81 | 254,762 | +0.08(+0.40%) |
Mar 29, 2017 | 18.67 | 18.81 | 18.54 | 18.74 | 301,636 | +0.02(+0.10%) |
Mar 28, 2017 | 18.37 | 18.78 | 18.16 | 18.72 | 466,320 | +0.31(+1.69%) |
Mar 27, 2017 | 18.49 | 18.64 | 18.30 | 18.41 | 414,687 | -0.33(-1.76%) |
Mar 24, 2017 | 18.82 | 18.97 | 18.58 | 18.74 | 488,550 | -0.06(-0.30%) |
Mar 23, 2017 | 18.75 | 18.98 | 18.62 | 18.79 | 376,721 | -0.02(-0.10%) |
Mar 22, 2017 | 18.62 | 18.93 | 18.61 | 18.81 | 391,423 | +0.20(+1.06%) |
Mar 21, 2017 | 19.05 | 19.05 | 18.42 | 18.62 | 429,264 | -0.30(-1.59%) |
Mar 20, 2017 | 19.18 | 19.18 | 18.80 | 18.92 | 322,756 | -0.28(-1.47%) |
Mar 17, 2017 | 19.21 | 19.25 | 18.92 | 19.20 | 850,008 | +0.00(+0.00%) |
Mar 16, 2017 | 19.13 | 19.30 | 18.96 | 19.20 | 493,324 | +0.14(+0.74%) |
Mar 15, 2017 | 18.93 | 19.21 | 18.87 | 19.06 | 402,800 | +0.25(+1.35%) |
Mar 14, 2017 | 18.69 | 18.85 | 18.41 | 18.80 | 348,732 | +0.00(+0.00%) |
Mar 13, 2017 | 19.04 | 19.09 | 18.76 | 18.80 | 472,270 | -0.23(-1.19%) |
Mar 10, 2017 | 18.83 | 19.04 | 18.74 | 19.03 | 323,070 | +0.27(+1.45%) |
Mar 09, 2017 | 18.93 | 19.16 | 18.74 | 18.76 | 467,100 | -0.18(-0.94%) |
Mar 08, 2017 | 18.99 | 19.10 | 18.83 | 18.93 | 613,023 | +0.02(+0.10%) |
Mar 07, 2017 | 19.26 | 19.49 | 18.87 | 18.92 | 628,905 | -0.43(-2.23%) |
Mar 06, 2017 | 19.15 | 19.44 | 18.86 | 19.35 | 836,511 | +0.11(+0.59%) |
Mar 03, 2017 | 19.50 | 19.59 | 19.15 | 19.24 | 615,192 | -0.23(-1.21%) |
Mar 02, 2017 | 20.01 | 20.01 | 19.39 | 19.47 | 586,485 | -0.52(-2.59%) |