Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.35 | 18.47 | 18.20 | 18.26 | 1,646,455 | -0.09(-0.51%) |
May 30, 2017 | 18.34 | 18.38 | 18.26 | 18.35 | 600,390 | +0.04(+0.19%) |
May 26, 2017 | 18.27 | 18.38 | 18.26 | 18.32 | 662,238 | +0.03(+0.16%) |
May 25, 2017 | 18.42 | 18.46 | 18.25 | 18.29 | 826,301 | -0.12(-0.64%) |
May 24, 2017 | 18.37 | 18.47 | 18.35 | 18.41 | 687,205 | +0.06(+0.35%) |
May 23, 2017 | 18.26 | 18.42 | 18.19 | 18.34 | 621,089 | +0.16(+0.90%) |
May 22, 2017 | 18.22 | 18.26 | 18.17 | 18.18 | 1,054,176 | -0.01(-0.06%) |
May 19, 2017 | 18.08 | 18.27 | 18.04 | 18.19 | 1,016,976 | +0.08(+0.45%) |
May 18, 2017 | 18.04 | 18.21 | 18.00 | 18.11 | 1,338,931 | +0.05(+0.29%) |
May 17, 2017 | 17.90 | 18.11 | 17.90 | 18.05 | 998,459 | +0.16(+0.89%) |
May 16, 2017 | 18.00 | 18.03 | 17.87 | 17.90 | 1,837,174 | -0.11(-0.59%) |
May 15, 2017 | 18.08 | 18.15 | 17.97 | 18.00 | 1,954,602 | -0.03(-0.16%) |
May 12, 2017 | 18.17 | 18.20 | 18.02 | 18.03 | 925,010 | -0.15(-0.84%) |
May 11, 2017 | 18.32 | 18.39 | 18.07 | 18.18 | 1,305,498 | -0.19(-1.05%) |
May 10, 2017 | 18.36 | 18.53 | 18.31 | 18.38 | 1,338,013 | +0.01(+0.03%) |
May 09, 2017 | 18.35 | 18.39 | 18.25 | 18.37 | 1,529,205 | +0.04(+0.22%) |
May 08, 2017 | 18.46 | 18.51 | 18.26 | 18.33 | 1,419,709 | -0.15(-0.79%) |
May 05, 2017 | 18.52 | 18.65 | 18.38 | 18.48 | 774,519 | -0.01(-0.03%) |
May 04, 2017 | 18.42 | 18.52 | 17.97 | 18.48 | 1,011,667 | +0.01(+0.03%) |
May 03, 2017 | 18.78 | 18.80 | 18.35 | 18.48 | 773,106 | -0.22(-1.19%) |
May 02, 2017 | 18.81 | 18.86 | 18.64 | 18.70 | 822,510 | -0.13(-0.69%) |
May 01, 2017 | 18.79 | 18.83 | 18.67 | 18.83 | 703,725 | +0.06(+0.31%) |
Apr 28, 2017 | 18.78 | 18.78 | 18.62 | 18.77 | 852,593 | -0.03(-0.16%) |
Apr 27, 2017 | 18.81 | 18.89 | 18.70 | 18.80 | 565,247 | +0.04(+0.19%) |
Apr 26, 2017 | 18.83 | 18.85 | 18.72 | 18.76 | 541,177 | -0.07(-0.37%) |
Apr 25, 2017 | 18.75 | 18.90 | 18.74 | 18.83 | 870,461 | +0.08(+0.41%) |
Apr 24, 2017 | 19.08 | 19.08 | 18.63 | 18.76 | 1,018,007 | -0.22(-1.14%) |
Apr 21, 2017 | 18.97 | 19.05 | 18.88 | 18.98 | 916,517 | -0.05(-0.25%) |
Apr 20, 2017 | 19.00 | 19.05 | 18.79 | 19.02 | 911,332 | +0.03(+0.15%) |
Apr 19, 2017 | 18.97 | 19.03 | 18.93 | 18.99 | 817,161 | +0.02(+0.09%) |
Apr 18, 2017 | 19.05 | 19.05 | 18.84 | 18.98 | 755,127 | -0.10(-0.52%) |
Apr 17, 2017 | 18.85 | 19.08 | 18.83 | 19.08 | 1,029,203 | +0.29(+1.56%) |
Apr 13, 2017 | 18.95 | 18.95 | 18.75 | 18.78 | 667,276 | -0.14(-0.74%) |
Apr 12, 2017 | 18.96 | 19.04 | 18.86 | 18.92 | 802,314 | -0.02(-0.09%) |
Apr 11, 2017 | 18.81 | 18.95 | 18.71 | 18.94 | 659,961 | +0.15(+0.81%) |
Apr 10, 2017 | 18.58 | 18.82 | 18.54 | 18.79 | 785,750 | +0.22(+1.20%) |
Apr 07, 2017 | 18.61 | 18.69 | 18.54 | 18.56 | 557,653 | -0.01(-0.06%) |
Apr 06, 2017 | 18.41 | 18.65 | 18.35 | 18.58 | 923,718 | +0.14(+0.76%) |
Apr 05, 2017 | 18.39 | 18.51 | 18.31 | 18.44 | 1,194,022 | +0.09(+0.51%) |
Apr 04, 2017 | 18.29 | 18.36 | 18.21 | 18.34 | 1,053,425 | +0.02(+0.13%) |
Apr 03, 2017 | 18.31 | 18.37 | 18.27 | 18.32 | 937,131 | +0.00(+0.00%) |
Mar 31, 2017 | 18.33 | 18.39 | 18.24 | 18.32 | 1,076,375 | -0.03(-0.16%) |
Mar 30, 2017 | 18.41 | 18.43 | 18.21 | 18.35 | 2,734,459 | -0.11(-0.60%) |
Mar 29, 2017 | 18.27 | 18.46 | 18.17 | 18.46 | 913,635 | +0.17(+0.93%) |
Mar 28, 2017 | 18.39 | 18.41 | 18.24 | 18.29 | 1,288,238 | -0.08(-0.42%) |
Mar 27, 2017 | 18.46 | 18.50 | 18.17 | 18.37 | 1,109,699 | -0.11(-0.57%) |
Mar 24, 2017 | 18.40 | 18.52 | 18.40 | 18.47 | 654,813 | +0.06(+0.32%) |
Mar 23, 2017 | 18.32 | 18.54 | 18.31 | 18.41 | 855,625 | +0.05(+0.29%) |
Mar 22, 2017 | 18.30 | 18.41 | 18.20 | 18.36 | 866,703 | +0.12(+0.64%) |
Mar 21, 2017 | 18.41 | 18.48 | 18.17 | 18.24 | 1,336,777 | -0.14(-0.77%) |
Mar 20, 2017 | 18.38 | 18.43 | 18.29 | 18.38 | 457,981 | -0.01(-0.03%) |
Mar 17, 2017 | 18.28 | 18.42 | 18.23 | 18.39 | 1,275,567 | +0.12(+0.64%) |
Mar 16, 2017 | 18.28 | 18.43 | 18.26 | 18.27 | 1,527,949 | +0.01(+0.06%) |
Mar 15, 2017 | 17.97 | 18.38 | 17.92 | 18.26 | 1,177,460 | +0.35(+1.93%) |
Mar 14, 2017 | 17.85 | 17.96 | 17.78 | 17.91 | 705,589 | -0.02(-0.13%) |
Mar 13, 2017 | 18.00 | 18.08 | 17.85 | 17.94 | 1,065,157 | -0.08(-0.42%) |
Mar 10, 2017 | 18.08 | 18.14 | 17.80 | 18.01 | 977,550 | +0.06(+0.36%) |
Mar 09, 2017 | 18.27 | 18.34 | 17.89 | 17.95 | 1,089,551 | -0.30(-1.64%) |
Mar 08, 2017 | 18.17 | 18.28 | 18.15 | 18.25 | 1,873,793 | -0.04(-0.19%) |
Mar 07, 2017 | 18.20 | 18.31 | 18.14 | 18.28 | 1,016,180 | +0.04(+0.19%) |
Mar 06, 2017 | 18.23 | 18.28 | 18.13 | 18.25 | 702,695 | -0.04(-0.19%) |
Mar 03, 2017 | 18.21 | 18.28 | 18.05 | 18.28 | 685,342 | +0.02(+0.13%) |
Mar 02, 2017 | 18.42 | 18.42 | 18.23 | 18.26 | 534,531 | -0.18(-0.99%) |