Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.79 | 17.79 | 17.17 | 17.62 | 97,056 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,345 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.45 | 17.88 | 17.98 | 30,221 | -0.34(-1.87%) |
May 25, 2017 | 18.24 | 18.50 | 17.93 | 18.32 | 85,207 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,920 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,657 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,953 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.79 | 18.48 | 150,111 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,962 | +0.26(+1.50%) |
May 17, 2017 | 18.08 | 18.48 | 17.38 | 17.66 | 52,328 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,770 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.79 | 18.50 | 88,390 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.79 | 17.79 | 85,972 | -0.55(-2.98%) |
May 11, 2017 | 18.39 | 18.50 | 18.09 | 18.33 | 38,677 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,693 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,968 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,681 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.09 | 65,781 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,638 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.46 | 418,255 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,037 | -0.40(-2.28%) |
May 01, 2017 | 17.56 | 17.56 | 17.29 | 17.38 | 54,691 | -0.09(-0.50%) |
Apr 28, 2017 | 17.81 | 17.81 | 17.35 | 17.47 | 89,590 | -0.33(-1.88%) |
Apr 27, 2017 | 18.37 | 18.42 | 17.75 | 17.80 | 45,328 | -0.48(-2.60%) |
Apr 26, 2017 | 18.39 | 18.50 | 18.25 | 18.28 | 74,868 | -0.14(-0.76%) |
Apr 25, 2017 | 18.31 | 18.50 | 18.28 | 18.42 | 104,166 | +0.18(+0.97%) |
Apr 24, 2017 | 17.92 | 18.33 | 17.85 | 18.24 | 67,019 | +0.55(+3.09%) |
Apr 21, 2017 | 17.72 | 18.05 | 17.58 | 17.70 | 155,550 | -0.07(-0.40%) |
Apr 20, 2017 | 17.42 | 17.81 | 17.40 | 17.77 | 84,611 | +0.43(+2.49%) |
Apr 19, 2017 | 17.54 | 17.77 | 17.16 | 17.34 | 85,328 | -0.15(-0.86%) |
Apr 18, 2017 | 17.63 | 17.39 | 17.49 | 81,026 | -0.03(-0.15%) | |
Apr 17, 2017 | 17.58 | 17.75 | 17.18 | 17.51 | 66,817 | +0.02(+0.10%) |
Apr 13, 2017 | 17.47 | 17.58 | 17.15 | 17.50 | 98,437 | -0.01(-0.05%) |
Apr 12, 2017 | 17.68 | 17.68 | 17.33 | 17.50 | 67,968 | -0.15(-0.85%) |
Apr 11, 2017 | 17.34 | 17.76 | 17.32 | 17.65 | 152,525 | +0.13(+0.75%) |
Apr 10, 2017 | 17.64 | 17.88 | 17.33 | 17.52 | 209,075 | -0.26(-1.49%) |
Apr 07, 2017 | 17.40 | 17.82 | 17.25 | 17.79 | 83,267 | +0.32(+1.82%) |
Apr 06, 2017 | 17.24 | 17.50 | 16.84 | 17.47 | 49,215 | +0.25(+1.43%) |
Apr 05, 2017 | 17.16 | 17.65 | 17.06 | 17.22 | 149,869 | +0.08(+0.46%) |
Apr 04, 2017 | 16.78 | 17.20 | 16.66 | 17.14 | 95,510 | +0.33(+1.99%) |
Apr 03, 2017 | 17.13 | 17.19 | 16.80 | 16.81 | 67,907 | -0.31(-1.80%) |
Mar 31, 2017 | 17.20 | 17.25 | 16.90 | 17.12 | 76,264 | -0.06(-0.36%) |
Mar 30, 2017 | 16.96 | 17.24 | 16.93 | 17.18 | 51,960 | +0.18(+1.09%) |
Mar 29, 2017 | 17.06 | 17.17 | 16.98 | 16.99 | 34,924 | -0.13(-0.77%) |
Mar 28, 2017 | 17.09 | 17.14 | 16.92 | 17.13 | 58,610 | -0.04(-0.26%) |
Mar 27, 2017 | 16.62 | 17.25 | 16.44 | 17.17 | 121,987 | +0.35(+2.10%) |
Mar 24, 2017 | 16.86 | 16.94 | 16.66 | 16.82 | 107,777 | +0.05(+0.31%) |
Mar 23, 2017 | 16.13 | 17.13 | 16.13 | 16.76 | 216,834 | +0.54(+3.31%) |
Mar 22, 2017 | 16.72 | 16.72 | 16.14 | 16.23 | 115,978 | -0.53(-3.15%) |
Mar 21, 2017 | 17.38 | 17.38 | 16.72 | 16.76 | 135,047 | -0.49(-2.86%) |
Mar 20, 2017 | 17.42 | 17.42 | 16.87 | 17.25 | 199,775 | -0.26(-1.51%) |
Mar 17, 2017 | 17.69 | 17.85 | 17.09 | 17.51 | 278,674 | -0.19(-1.09%) |
Mar 16, 2017 | 17.61 | 17.74 | 17.57 | 17.71 | 52,235 | +0.10(+0.55%) |
Mar 15, 2017 | 17.51 | 17.66 | 17.42 | 17.61 | 61,274 | +0.16(+0.91%) |
Mar 14, 2017 | 17.40 | 17.57 | 17.07 | 17.45 | 73,959 | -0.01(-0.05%) |
Mar 13, 2017 | 17.44 | 17.55 | 17.33 | 17.46 | 66,519 | +0.02(+0.10%) |
Mar 10, 2017 | 17.31 | 17.48 | 17.13 | 17.44 | 73,047 | +0.16(+0.92%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.26 | 17.28 | 89,500 | -0.32(-1.80%) |
Mar 08, 2017 | 17.80 | 17.88 | 17.44 | 17.60 | 97,412 | -0.08(-0.45%) |
Mar 07, 2017 | 17.55 | 17.79 | 17.55 | 17.68 | 45,599 | +0.09(+0.50%) |
Mar 06, 2017 | 17.90 | 17.90 | 17.44 | 17.59 | 99,083 | -0.35(-1.96%) |
Mar 03, 2017 | 18.07 | 18.13 | 17.79 | 17.94 | 82,560 | -0.11(-0.63%) |
Mar 02, 2017 | 18.07 | 18.16 | 17.80 | 18.06 | 96,592 | +0.00(+0.00%) |