Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.19 | 18.26 | 18.04 | 18.26 | 56,039 | +0.13(+0.72%) |
May 30, 2017 | 18.26 | 18.31 | 18.03 | 18.13 | 79,814 | +0.00(+0.00%) |
May 26, 2017 | 18.03 | 18.19 | 18.01 | 18.13 | 42,011 | +0.07(+0.36%) |
May 25, 2017 | 17.93 | 18.13 | 17.86 | 18.06 | 51,645 | +0.13(+0.72%) |
May 24, 2017 | 18.03 | 18.19 | 17.93 | 17.93 | 57,891 | -0.20(-1.08%) |
May 23, 2017 | 18.13 | 18.16 | 17.90 | 18.13 | 45,797 | +0.03(+0.18%) |
May 22, 2017 | 17.93 | 18.10 | 17.74 | 18.10 | 89,412 | +0.07(+0.36%) |
May 19, 2017 | 18.23 | 18.45 | 17.97 | 18.03 | 89,179 | -0.23(-1.25%) |
May 18, 2017 | 17.93 | 18.26 | 17.80 | 18.26 | 101,445 | +0.29(+1.63%) |
May 17, 2017 | 18.10 | 18.19 | 17.89 | 17.97 | 96,163 | -0.32(-1.78%) |
May 16, 2017 | 18.55 | 18.68 | 18.13 | 18.29 | 70,425 | -0.13(-0.69%) |
May 15, 2017 | 18.13 | 18.45 | 18.04 | 18.42 | 148,892 | +0.32(+1.76%) |
May 12, 2017 | 18.26 | 18.26 | 18.07 | 18.10 | 50,058 | +0.00(+0.00%) |
May 11, 2017 | 17.81 | 18.16 | 17.81 | 18.10 | 79,442 | +0.35(+1.97%) |
May 10, 2017 | 17.91 | 18.23 | 17.75 | 17.75 | 120,635 | -0.13(-0.71%) |
May 09, 2017 | 18.07 | 18.10 | 17.68 | 17.88 | 68,985 | -0.13(-0.71%) |
May 08, 2017 | 18.16 | 18.16 | 17.88 | 18.00 | 88,283 | -0.06(-0.35%) |
May 05, 2017 | 17.78 | 18.10 | 17.71 | 18.07 | 80,782 | +0.38(+2.16%) |
May 04, 2017 | 17.94 | 17.97 | 17.61 | 17.68 | 113,617 | -0.16(-0.89%) |
May 03, 2017 | 17.49 | 17.90 | 17.05 | 17.84 | 264,144 | +0.41(+2.38%) |
May 02, 2017 | 17.75 | 17.84 | 17.24 | 17.43 | 273,694 | -0.41(-2.32%) |
May 01, 2017 | 18.54 | 18.58 | 17.59 | 17.84 | 566,325 | -0.73(-3.94%) |
Apr 28, 2017 | 19.12 | 19.12 | 18.54 | 18.58 | 55,167 | -0.51(-2.67%) |
Apr 27, 2017 | 18.96 | 19.09 | 18.58 | 19.09 | 231,822 | +0.19(+1.01%) |
Apr 26, 2017 | 18.80 | 19.50 | 18.78 | 18.90 | 313,960 | +0.10(+0.51%) |
Apr 25, 2017 | 18.74 | 18.86 | 18.68 | 18.80 | 170,842 | +0.13(+0.68%) |
Apr 24, 2017 | 18.90 | 18.90 | 18.61 | 18.67 | 55,023 | -0.06(-0.34%) |
Apr 21, 2017 | 18.77 | 18.83 | 18.64 | 18.74 | 156,104 | +0.00(+0.00%) |
Apr 20, 2017 | 18.58 | 18.86 | 18.54 | 18.74 | 158,678 | +0.22(+1.20%) |
Apr 19, 2017 | 18.80 | 18.86 | 18.48 | 18.51 | 153,992 | -0.25(-1.36%) |
Apr 18, 2017 | 18.48 | 18.80 | 18.20 | 18.77 | 212,764 | +0.35(+1.90%) |
Apr 17, 2017 | 18.10 | 18.51 | 17.91 | 18.42 | 207,798 | +0.45(+2.48%) |
Apr 13, 2017 | 18.07 | 18.19 | 17.94 | 17.97 | 137,246 | -0.16(-0.88%) |
Apr 12, 2017 | 18.51 | 18.51 | 18.00 | 18.13 | 142,886 | -0.45(-2.40%) |
Apr 11, 2017 | 18.54 | 18.61 | 18.26 | 18.58 | 161,967 | -0.03(-0.17%) |
Apr 10, 2017 | 17.81 | 18.70 | 17.81 | 18.61 | 209,238 | +0.80(+4.47%) |
Apr 07, 2017 | 18.10 | 18.23 | 17.75 | 17.81 | 110,251 | -0.29(-1.58%) |
Apr 06, 2017 | 17.94 | 18.23 | 17.84 | 18.10 | 104,237 | +0.25(+1.43%) |
Apr 05, 2017 | 18.00 | 18.29 | 17.75 | 17.84 | 139,866 | -0.13(-0.71%) |
Apr 04, 2017 | 17.65 | 18.10 | 17.53 | 17.97 | 135,702 | +0.35(+1.99%) |
Apr 03, 2017 | 17.91 | 17.97 | 17.59 | 17.62 | 89,543 | -0.29(-1.60%) |
Mar 31, 2017 | 17.59 | 17.91 | 17.50 | 17.91 | 76,671 | +0.35(+2.00%) |
Mar 30, 2017 | 18.23 | 18.32 | 17.46 | 17.56 | 190,474 | -0.54(-2.99%) |
Mar 29, 2017 | 17.84 | 18.39 | 17.76 | 18.10 | 105,513 | +0.19(+1.07%) |
Mar 28, 2017 | 17.68 | 18.00 | 17.46 | 17.91 | 153,620 | +0.13(+0.72%) |
Mar 27, 2017 | 17.53 | 17.88 | 17.37 | 17.78 | 161,027 | +0.22(+1.27%) |
Mar 24, 2017 | 17.75 | 17.78 | 17.53 | 17.56 | 180,864 | -0.10(-0.54%) |
Mar 23, 2017 | 17.88 | 18.03 | 17.59 | 17.65 | 150,885 | -0.25(-1.42%) |
Mar 22, 2017 | 18.07 | 18.20 | 17.81 | 17.91 | 139,545 | -0.25(-1.40%) |
Mar 21, 2017 | 18.48 | 18.48 | 18.10 | 18.16 | 82,841 | -0.25(-1.38%) |
Mar 20, 2017 | 18.23 | 18.45 | 18.10 | 18.42 | 63,870 | +0.35(+1.94%) |
Mar 17, 2017 | 18.19 | 18.45 | 18.03 | 18.07 | 101,560 | -0.10(-0.53%) |
Mar 16, 2017 | 18.23 | 18.29 | 18.03 | 18.16 | 56,484 | -0.03(-0.18%) |
Mar 15, 2017 | 18.32 | 18.32 | 18.07 | 18.19 | 72,324 | -0.03(-0.17%) |
Mar 14, 2017 | 18.45 | 18.45 | 17.91 | 18.23 | 137,874 | -0.29(-1.55%) |
Mar 13, 2017 | 18.54 | 18.70 | 18.32 | 18.51 | 112,968 | -0.03(-0.17%) |
Mar 10, 2017 | 18.54 | 18.66 | 18.28 | 18.54 | 72,903 | +0.10(+0.52%) |
Mar 09, 2017 | 18.23 | 18.77 | 18.20 | 18.45 | 142,600 | +0.13(+0.70%) |
Mar 08, 2017 | 18.80 | 18.83 | 18.26 | 18.32 | 188,930 | -0.29(-1.54%) |
Mar 07, 2017 | 18.80 | 18.80 | 18.45 | 18.61 | 129,694 | -0.13(-0.68%) |
Mar 06, 2017 | 18.26 | 19.10 | 18.26 | 18.74 | 316,973 | +0.64(+3.52%) |
Mar 03, 2017 | 17.81 | 18.26 | 17.75 | 18.10 | 160,247 | +0.41(+2.34%) |
Mar 02, 2017 | 17.62 | 17.97 | 17.59 | 17.68 | 393,369 | +0.16(+0.91%) |