Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.63 | 16.81 | 16.37 | 16.71 | 227,414 | +0.10(+0.60%) |
May 30, 2017 | 16.78 | 16.86 | 16.60 | 16.61 | 100,871 | -0.24(-1.40%) |
May 26, 2017 | 16.91 | 16.91 | 16.62 | 16.85 | 93,396 | -0.10(-0.59%) |
May 25, 2017 | 16.90 | 17.11 | 16.83 | 16.95 | 103,948 | +0.08(+0.49%) |
May 24, 2017 | 17.17 | 17.40 | 16.86 | 16.87 | 140,143 | -0.32(-1.85%) |
May 23, 2017 | 17.15 | 17.50 | 16.94 | 17.19 | 392,608 | +0.15(+0.91%) |
May 22, 2017 | 16.95 | 17.08 | 16.93 | 17.03 | 120,388 | +0.09(+0.54%) |
May 19, 2017 | 16.92 | 17.16 | 16.89 | 16.94 | 268,943 | -0.01(-0.05%) |
May 18, 2017 | 16.92 | 17.11 | 16.84 | 16.95 | 138,051 | -0.04(-0.21%) |
May 17, 2017 | 17.20 | 17.36 | 16.98 | 16.99 | 246,999 | -0.33(-1.89%) |
May 16, 2017 | 17.64 | 17.85 | 17.32 | 17.32 | 140,728 | -0.31(-1.75%) |
May 15, 2017 | 17.96 | 18.03 | 17.58 | 17.62 | 205,557 | -0.32(-1.77%) |
May 12, 2017 | 18.02 | 18.05 | 17.67 | 17.94 | 144,385 | -0.05(-0.25%) |
May 11, 2017 | 18.20 | 18.44 | 17.92 | 17.99 | 205,462 | -0.24(-1.30%) |
May 10, 2017 | 17.82 | 18.32 | 17.77 | 18.22 | 231,778 | +0.35(+1.93%) |
May 09, 2017 | 18.01 | 18.29 | 17.82 | 17.88 | 161,334 | -0.14(-0.76%) |
May 08, 2017 | 17.87 | 18.18 | 17.87 | 18.02 | 192,801 | +0.15(+0.81%) |
May 05, 2017 | 17.83 | 17.94 | 17.77 | 17.87 | 213,768 | +0.06(+0.36%) |
May 04, 2017 | 17.58 | 17.83 | 17.51 | 17.81 | 323,800 | +0.29(+1.66%) |
May 03, 2017 | 18.01 | 18.35 | 17.46 | 17.52 | 463,439 | -0.50(-2.78%) |
May 02, 2017 | 17.39 | 18.02 | 17.14 | 18.02 | 931,362 | +0.58(+3.34%) |
May 01, 2017 | 17.09 | 19.24 | 17.09 | 17.43 | 1,351,995 | +1.11(+6.80%) |
Apr 28, 2017 | 16.27 | 16.70 | 15.54 | 16.32 | 867,991 | -1.06(-6.12%) |
Apr 27, 2017 | 17.40 | 17.51 | 17.27 | 17.39 | 378,496 | +0.07(+0.42%) |
Apr 26, 2017 | 17.09 | 17.52 | 17.09 | 17.32 | 300,874 | +0.17(+1.01%) |
Apr 25, 2017 | 17.16 | 17.39 | 17.05 | 17.14 | 148,068 | +0.12(+0.69%) |
Apr 24, 2017 | 17.08 | 17.11 | 16.88 | 17.02 | 147,798 | +0.19(+1.13%) |
Apr 21, 2017 | 16.88 | 16.92 | 16.66 | 16.83 | 148,985 | -0.04(-0.22%) |
Apr 20, 2017 | 16.48 | 16.93 | 15.01 | 16.87 | 236,264 | +0.25(+1.48%) |
Apr 19, 2017 | 16.58 | 16.74 | 16.57 | 16.62 | 202,110 | +0.09(+0.55%) |
Apr 18, 2017 | 16.72 | 16.80 | 16.38 | 16.53 | 239,338 | -0.26(-1.57%) |
Apr 17, 2017 | 16.87 | 17.14 | 16.42 | 16.80 | 839,754 | -0.07(-0.43%) |
Apr 13, 2017 | 17.32 | 17.39 | 16.85 | 16.87 | 362,464 | -0.45(-2.62%) |
Apr 12, 2017 | 17.14 | 17.43 | 16.80 | 17.32 | 466,965 | +0.22(+1.28%) |
Apr 11, 2017 | 16.91 | 17.21 | 16.89 | 17.11 | 261,435 | +0.19(+1.13%) |
Apr 10, 2017 | 16.91 | 17.32 | 16.85 | 16.91 | 176,104 | +0.09(+0.54%) |
Apr 07, 2017 | 16.72 | 17.05 | 16.69 | 16.82 | 351,687 | +0.03(+0.16%) |
Apr 06, 2017 | 16.46 | 16.82 | 16.36 | 16.80 | 170,944 | +0.36(+2.21%) |
Apr 05, 2017 | 16.49 | 16.80 | 16.37 | 16.43 | 230,276 | -0.05(-0.28%) |
Apr 04, 2017 | 16.69 | 16.81 | 16.42 | 16.48 | 200,528 | -0.18(-1.09%) |
Apr 03, 2017 | 17.11 | 17.14 | 16.61 | 16.66 | 168,263 | -0.44(-2.55%) |
Mar 31, 2017 | 17.05 | 17.19 | 16.92 | 17.10 | 357,920 | +0.09(+0.54%) |
Mar 30, 2017 | 16.95 | 17.33 | 16.81 | 17.01 | 311,252 | +0.38(+2.30%) |
Mar 29, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 176,078 | +0.00(+0.01%) |
Mar 28, 2017 | 16.51 | 16.68 | 16.45 | 16.62 | 252,066 | -0.02(-0.11%) |
Mar 27, 2017 | 16.63 | 17.05 | 16.57 | 16.64 | 266,198 | -0.05(-0.27%) |
Mar 24, 2017 | 16.60 | 16.72 | 16.49 | 16.69 | 201,019 | +0.09(+0.55%) |
Mar 23, 2017 | 16.45 | 16.90 | 16.43 | 16.59 | 141,623 | +0.09(+0.55%) |
Mar 22, 2017 | 16.51 | 16.62 | 16.34 | 16.50 | 197,337 | -0.06(-0.38%) |
Mar 21, 2017 | 16.98 | 17.04 | 16.56 | 16.57 | 224,758 | -0.33(-1.93%) |
Mar 20, 2017 | 16.70 | 16.98 | 16.61 | 16.89 | 266,272 | +0.22(+1.31%) |
Mar 17, 2017 | 16.42 | 16.72 | 16.42 | 16.68 | 510,130 | +0.14(+0.82%) |
Mar 16, 2017 | 16.38 | 16.54 | 16.38 | 16.54 | 124,259 | +0.13(+0.77%) |
Mar 15, 2017 | 16.42 | 16.79 | 16.34 | 16.41 | 211,364 | +0.05(+0.33%) |
Mar 14, 2017 | 16.60 | 16.60 | 16.33 | 16.36 | 238,545 | -0.32(-1.90%) |
Mar 13, 2017 | 16.91 | 17.13 | 16.62 | 16.68 | 181,287 | -0.31(-1.82%) |
Mar 10, 2017 | 16.94 | 17.06 | 16.79 | 16.98 | 279,316 | +0.15(+0.86%) |
Mar 09, 2017 | 16.70 | 16.90 | 16.60 | 16.84 | 198,013 | +0.07(+0.43%) |
Mar 08, 2017 | 16.82 | 16.89 | 16.72 | 16.77 | 317,002 | -0.01(-0.05%) |
Mar 07, 2017 | 16.95 | 17.03 | 16.76 | 16.78 | 278,271 | -0.25(-1.49%) |
Mar 06, 2017 | 17.15 | 17.15 | 16.94 | 17.03 | 259,251 | -0.14(-0.79%) |
Mar 03, 2017 | 16.97 | 17.18 | 16.83 | 17.17 | 169,284 | +0.20(+1.18%) |
Mar 02, 2017 | 17.00 | 17.21 | 16.91 | 16.97 | 450,310 | -0.11(-0.64%) |