Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.21 | 17.40 | 17.11 | 17.39 | 612,740 | +0.19(+1.10%) |
May 30, 2017 | 17.38 | 17.48 | 17.12 | 17.20 | 286,642 | -0.25(-1.43%) |
May 26, 2017 | 17.36 | 17.51 | 17.17 | 17.45 | 337,284 | +0.06(+0.35%) |
May 25, 2017 | 17.75 | 17.87 | 17.35 | 17.39 | 356,948 | -0.37(-2.08%) |
May 24, 2017 | 17.88 | 17.93 | 17.64 | 17.76 | 341,478 | -0.07(-0.39%) |
May 23, 2017 | 17.85 | 17.95 | 17.58 | 17.83 | 397,513 | +0.04(+0.22%) |
May 22, 2017 | 17.63 | 17.80 | 17.34 | 17.79 | 304,200 | +0.23(+1.31%) |
May 19, 2017 | 17.16 | 17.77 | 17.16 | 17.56 | 412,979 | +0.50(+2.93%) |
May 18, 2017 | 17.01 | 17.12 | 16.90 | 17.06 | 470,135 | +0.06(+0.35%) |
May 17, 2017 | 17.34 | 17.38 | 16.99 | 17.00 | 506,312 | -0.49(-2.80%) |
May 16, 2017 | 17.33 | 17.55 | 17.15 | 17.49 | 400,660 | +0.11(+0.63%) |
May 15, 2017 | 17.40 | 17.63 | 17.36 | 17.38 | 381,461 | +0.17(+0.99%) |
May 12, 2017 | 17.90 | 17.97 | 17.45 | 17.21 | 1,064,371 | -0.73(-4.07%) |
May 11, 2017 | 17.84 | 17.94 | 17.50 | 17.94 | 405,749 | +0.09(+0.50%) |
May 10, 2017 | 17.60 | 17.99 | 17.60 | 17.85 | 885,803 | +0.20(+1.13%) |
May 09, 2017 | 17.32 | 17.71 | 17.20 | 17.65 | 574,550 | +0.38(+2.20%) |
May 08, 2017 | 17.11 | 17.45 | 17.09 | 17.27 | 850,191 | +0.20(+1.17%) |
May 05, 2017 | 17.37 | 17.37 | 17.06 | 17.07 | 978,723 | -0.10(-0.58%) |
May 04, 2017 | 17.41 | 17.48 | 16.88 | 17.17 | 6,196,670 | -0.33(-1.89%) |
May 03, 2017 | 17.40 | 18.20 | 17.34 | 17.50 | 757,409 | +0.04(+0.23%) |
May 02, 2017 | 17.51 | 17.63 | 16.95 | 17.46 | 943,115 | -0.14(-0.80%) |
May 01, 2017 | 18.76 | 18.76 | 17.41 | 17.60 | 495,760 | -1.22(-6.48%) |
Apr 28, 2017 | 18.75 | 19.25 | 18.43 | 18.82 | 750,847 | +0.12(+0.64%) |
Apr 27, 2017 | 18.80 | 18.95 | 18.27 | 18.70 | 384,725 | -0.17(-0.90%) |
Apr 26, 2017 | 18.75 | 19.29 | 18.71 | 18.87 | 303,354 | +0.07(+0.37%) |
Apr 25, 2017 | 18.61 | 18.90 | 18.38 | 18.80 | 258,350 | +0.41(+2.23%) |
Apr 24, 2017 | 18.14 | 18.47 | 18.14 | 18.39 | 211,019 | +0.51(+2.85%) |
Apr 21, 2017 | 17.96 | 18.02 | 17.74 | 17.88 | 85,916 | -0.10(-0.56%) |
Apr 20, 2017 | 17.60 | 18.00 | 17.60 | 17.98 | 95,408 | +0.46(+2.63%) |
Apr 19, 2017 | 17.43 | 17.64 | 17.43 | 17.52 | 93,964 | +0.11(+0.63%) |
Apr 18, 2017 | 17.41 | 17.60 | 17.17 | 17.41 | 147,287 | -0.23(-1.30%) |
Apr 17, 2017 | 17.59 | 17.68 | 17.38 | 17.64 | 104,150 | +0.08(+0.46%) |
Apr 13, 2017 | 17.86 | 17.96 | 17.47 | 17.56 | 155,389 | -0.35(-1.95%) |
Apr 12, 2017 | 18.27 | 18.27 | 17.79 | 17.91 | 155,654 | -0.48(-2.61%) |
Apr 11, 2017 | 18.35 | 18.43 | 18.16 | 18.39 | 82,083 | +0.02(+0.11%) |
Apr 10, 2017 | 18.53 | 18.89 | 18.35 | 18.37 | 155,392 | -0.14(-0.76%) |
Apr 07, 2017 | 18.50 | 18.62 | 18.22 | 18.51 | 426,990 | -0.03(-0.16%) |
Apr 06, 2017 | 18.08 | 18.55 | 18.02 | 18.54 | 163,598 | +0.43(+2.37%) |
Apr 05, 2017 | 18.09 | 18.52 | 17.82 | 18.11 | 197,638 | +0.11(+0.61%) |
Apr 04, 2017 | 18.11 | 18.20 | 17.94 | 18.00 | 133,012 | -0.10(-0.55%) |
Apr 03, 2017 | 18.53 | 18.67 | 18.01 | 18.10 | 136,468 | -0.51(-2.74%) |
Mar 31, 2017 | 18.28 | 18.69 | 18.12 | 18.61 | 147,508 | +0.28(+1.53%) |
Mar 30, 2017 | 18.12 | 18.37 | 18.12 | 18.33 | 82,056 | +0.21(+1.16%) |
Mar 29, 2017 | 18.02 | 18.30 | 17.85 | 18.12 | 66,115 | +0.08(+0.44%) |
Mar 28, 2017 | 17.86 | 18.08 | 17.63 | 18.04 | 167,951 | +0.14(+0.78%) |
Mar 27, 2017 | 17.49 | 18.00 | 17.19 | 17.90 | 132,466 | +0.12(+0.67%) |
Mar 24, 2017 | 17.87 | 18.01 | 17.62 | 17.78 | 103,701 | -0.03(-0.17%) |
Mar 23, 2017 | 17.51 | 17.92 | 17.50 | 17.81 | 68,081 | +0.26(+1.48%) |
Mar 22, 2017 | 17.76 | 17.88 | 17.51 | 17.55 | 135,110 | -0.24(-1.35%) |
Mar 21, 2017 | 18.44 | 18.45 | 17.70 | 17.79 | 205,809 | -0.49(-2.68%) |
Mar 20, 2017 | 18.29 | 18.53 | 17.82 | 18.28 | 164,813 | -0.14(-0.76%) |
Mar 17, 2017 | 18.01 | 18.47 | 17.82 | 18.42 | 370,925 | +0.43(+2.39%) |
Mar 16, 2017 | 18.07 | 18.07 | 17.83 | 17.99 | 128,621 | -0.01(-0.06%) |
Mar 15, 2017 | 17.82 | 18.05 | 17.76 | 18.00 | 139,953 | +0.23(+1.29%) |
Mar 14, 2017 | 17.80 | 17.87 | 17.56 | 17.77 | 71,085 | -0.24(-1.33%) |
Mar 13, 2017 | 17.57 | 18.11 | 17.57 | 18.01 | 162,216 | +0.50(+2.86%) |
Mar 10, 2017 | 17.67 | 17.74 | 17.38 | 17.51 | 110,594 | -0.07(-0.40%) |
Mar 09, 2017 | 17.88 | 17.94 | 17.53 | 17.58 | 103,370 | -0.35(-1.95%) |
Mar 08, 2017 | 18.30 | 18.34 | 17.87 | 17.93 | 97,734 | -0.32(-1.75%) |
Mar 07, 2017 | 18.27 | 18.47 | 18.20 | 18.25 | 156,644 | -0.15(-0.82%) |
Mar 06, 2017 | 18.18 | 18.46 | 18.09 | 18.40 | 672,521 | +0.17(+0.93%) |
Mar 03, 2017 | 18.23 | 18.39 | 17.91 | 18.23 | 121,691 | -0.04(-0.22%) |
Mar 02, 2017 | 18.42 | 18.57 | 18.22 | 18.27 | 245,835 | -0.15(-0.81%) |