Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.19 | 20.33 | 20.09 | 20.29 | 11,845 | +0.61(+3.13%) |
May 30, 2017 | 19.62 | 19.69 | 19.62 | 19.67 | 9,408 | +0.14(+0.70%) |
May 26, 2017 | 19.44 | 19.55 | 19.44 | 19.53 | 6,908 | +0.01(+0.07%) |
May 25, 2017 | 19.61 | 19.61 | 19.50 | 19.52 | 7,595 | -0.04(-0.20%) |
May 24, 2017 | 19.50 | 19.59 | 19.45 | 19.56 | 13,711 | +0.01(+0.05%) |
May 23, 2017 | 19.61 | 19.69 | 19.53 | 19.55 | 9,114 | +0.02(+0.10%) |
May 22, 2017 | 19.49 | 19.58 | 19.42 | 19.53 | 41,222 | +0.58(+3.03%) |
May 19, 2017 | 18.98 | 19.03 | 18.78 | 18.95 | 26,191 | +1.08(+6.07%) |
May 18, 2017 | 17.82 | 17.90 | 17.78 | 17.87 | 7,528 | +0.05(+0.31%) |
May 17, 2017 | 17.89 | 17.93 | 17.81 | 17.82 | 27,892 | -0.21(-1.19%) |
May 16, 2017 | 17.94 | 18.08 | 17.91 | 18.03 | 15,184 | +0.31(+1.75%) |
May 15, 2017 | 17.56 | 17.76 | 17.56 | 17.72 | 12,913 | +0.74(+4.36%) |
May 12, 2017 | 16.82 | 17.00 | 16.80 | 16.98 | 6,323 | +0.10(+0.59%) |
May 11, 2017 | 16.83 | 16.94 | 16.78 | 16.88 | 15,326 | +0.01(+0.06%) |
May 10, 2017 | 16.80 | 16.91 | 16.77 | 16.87 | 19,584 | +0.04(+0.21%) |
May 09, 2017 | 16.93 | 16.93 | 16.82 | 16.84 | 6,953 | +0.07(+0.45%) |
May 08, 2017 | 16.77 | 16.82 | 16.72 | 16.76 | 9,763 | -0.22(-1.30%) |
May 05, 2017 | 16.75 | 16.98 | 16.73 | 16.98 | 12,249 | +0.17(+1.03%) |
May 04, 2017 | 16.74 | 16.87 | 16.73 | 16.81 | 1,335 | +0.27(+1.62%) |
May 03, 2017 | 16.48 | 16.55 | 16.48 | 16.54 | 5,562 | -0.17(-1.02%) |
May 02, 2017 | 16.73 | 16.74 | 16.54 | 16.71 | 28,345 | +0.14(+0.84%) |
May 01, 2017 | 16.52 | 16.64 | 16.52 | 16.57 | 22,251 | +0.04(+0.21%) |
Apr 28, 2017 | 16.61 | 16.63 | 16.52 | 16.54 | 8,998 | -0.23(-1.40%) |
Apr 27, 2017 | 16.75 | 16.78 | 16.70 | 16.77 | 3,138 | +0.11(+0.66%) |
Apr 26, 2017 | 16.70 | 16.76 | 16.65 | 16.66 | 7,296 | -0.10(-0.60%) |
Apr 25, 2017 | 16.68 | 16.76 | 16.68 | 16.76 | 5,257 | -0.24(-1.41%) |
Apr 24, 2017 | 16.81 | 17.00 | 16.81 | 17.00 | 7,487 | +0.80(+4.94%) |
Apr 21, 2017 | 16.09 | 16.23 | 16.09 | 16.20 | 3,917 | -0.16(-0.98%) |
Apr 20, 2017 | 16.46 | 16.46 | 16.36 | 16.36 | 3,562 | +0.01(+0.04%) |
Apr 19, 2017 | 16.39 | 16.43 | 16.32 | 16.36 | 4,094 | -0.21(-1.27%) |
Apr 18, 2017 | 16.59 | 16.59 | 16.45 | 16.57 | 4,684 | -0.24(-1.45%) |
Apr 17, 2017 | 16.74 | 16.84 | 16.57 | 16.81 | 10,471 | +0.13(+0.78%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.66 | 16.68 | 5,535 | -0.14(-0.83%) |
Apr 12, 2017 | 16.74 | 16.82 | 16.70 | 16.82 | 7,038 | +0.14(+0.84%) |
Apr 11, 2017 | 16.72 | 16.75 | 16.57 | 16.68 | 13,498 | +0.14(+0.85%) |
Apr 10, 2017 | 16.51 | 16.56 | 16.50 | 16.54 | 9,269 | -0.12(-0.72%) |
Apr 07, 2017 | 16.58 | 16.68 | 16.58 | 16.66 | 7,382 | +0.01(+0.06%) |
Apr 06, 2017 | 16.69 | 16.78 | 16.64 | 16.65 | 7,243 | +0.13(+0.79%) |
Apr 05, 2017 | 16.50 | 16.57 | 16.49 | 16.52 | 25,138 | +0.12(+0.73%) |
Apr 04, 2017 | 16.33 | 16.50 | 16.33 | 16.40 | 21,719 | -0.09(-0.55%) |
Apr 03, 2017 | 16.42 | 16.49 | 16.39 | 16.49 | 6,481 | -0.04(-0.24%) |
Mar 31, 2017 | 16.59 | 16.77 | 16.53 | 16.53 | 30,677 | +0.45(+2.77%) |
Mar 30, 2017 | 16.07 | 16.14 | 16.05 | 16.09 | 3,981 | +0.06(+0.36%) |
Mar 29, 2017 | 15.90 | 16.03 | 15.86 | 16.03 | 7,755 | +0.13(+0.80%) |
Mar 28, 2017 | 15.85 | 15.93 | 15.85 | 15.90 | 20,086 | -0.16(-1.00%) |
Mar 27, 2017 | 16.08 | 16.09 | 15.97 | 16.06 | 8,638 | -0.30(-1.83%) |
Mar 24, 2017 | 16.42 | 16.46 | 16.35 | 16.36 | 7,443 | +0.38(+2.38%) |
Mar 23, 2017 | 15.87 | 16.05 | 15.83 | 15.98 | 21,363 | +0.36(+2.32%) |
Mar 22, 2017 | 15.66 | 15.69 | 15.58 | 15.62 | 29,262 | +0.01(+0.05%) |
Mar 21, 2017 | 15.76 | 15.76 | 15.61 | 15.61 | 4,202 | -0.09(-0.57%) |
Mar 20, 2017 | 15.81 | 15.81 | 15.67 | 15.70 | 20,020 | -0.04(-0.25%) |
Mar 17, 2017 | 15.70 | 15.78 | 15.69 | 15.74 | 8,746 | -0.08(-0.51%) |
Mar 16, 2017 | 15.67 | 15.84 | 15.67 | 15.82 | 9,556 | +0.22(+1.41%) |
Mar 15, 2017 | 15.30 | 15.60 | 15.30 | 15.60 | 10,923 | +0.12(+0.78%) |
Mar 14, 2017 | 15.73 | 15.74 | 14.94 | 15.48 | 75,945 | +0.26(+1.71%) |
Mar 13, 2017 | 14.61 | 15.36 | 14.55 | 15.22 | 131,290 | +0.48(+3.22%) |
Mar 10, 2017 | 14.81 | 14.81 | 14.67 | 14.74 | 4,813 | +0.00(+0.03%) |
Mar 09, 2017 | 14.55 | 14.74 | 14.55 | 14.74 | 24,113 | +0.13(+0.89%) |
Mar 08, 2017 | 14.59 | 14.67 | 14.56 | 14.61 | 13,214 | -0.01(-0.07%) |
Mar 07, 2017 | 14.60 | 14.68 | 14.58 | 14.62 | 22,035 | -0.23(-1.55%) |
Mar 06, 2017 | 14.79 | 14.85 | 14.74 | 14.85 | 11,676 | -0.01(-0.07%) |
Mar 03, 2017 | 14.71 | 14.86 | 14.57 | 14.86 | 12,227 | +0.32(+2.20%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.51 | 14.54 | 54,401 | +0.01(+0.07%) |