Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.53 | 17.61 | 17.23 | 17.23 | 235,961 | -0.30(-1.71%) |
May 30, 2017 | 17.61 | 17.80 | 17.41 | 17.53 | 253,440 | -0.09(-0.53%) |
May 26, 2017 | 17.53 | 17.85 | 17.45 | 17.63 | 215,177 | +0.03(+0.18%) |
May 25, 2017 | 17.75 | 17.83 | 17.49 | 17.59 | 305,571 | -0.16(-0.92%) |
May 24, 2017 | 17.71 | 17.86 | 17.66 | 17.76 | 139,065 | +0.04(+0.25%) |
May 23, 2017 | 17.99 | 18.02 | 17.65 | 17.71 | 219,569 | -0.25(-1.41%) |
May 22, 2017 | 17.87 | 18.00 | 17.77 | 17.97 | 165,465 | +0.22(+1.26%) |
May 19, 2017 | 18.03 | 18.03 | 17.70 | 17.74 | 241,621 | -0.08(-0.43%) |
May 18, 2017 | 17.59 | 18.03 | 17.38 | 17.82 | 326,568 | +0.20(+1.13%) |
May 17, 2017 | 18.17 | 18.52 | 17.55 | 17.62 | 441,688 | -0.65(-3.56%) |
May 16, 2017 | 18.66 | 18.71 | 18.12 | 18.27 | 199,018 | -0.38(-2.02%) |
May 15, 2017 | 17.99 | 18.71 | 17.99 | 18.65 | 370,700 | +0.66(+3.66%) |
May 12, 2017 | 17.88 | 18.14 | 17.67 | 17.99 | 324,348 | +0.02(+0.10%) |
May 11, 2017 | 18.15 | 18.18 | 17.81 | 17.97 | 390,081 | -0.07(-0.40%) |
May 10, 2017 | 17.83 | 18.36 | 17.83 | 18.04 | 503,234 | +0.22(+1.22%) |
May 09, 2017 | 18.65 | 18.89 | 17.73 | 17.83 | 1,036,382 | -0.81(-4.35%) |
May 08, 2017 | 18.59 | 18.80 | 18.27 | 18.64 | 417,860 | +0.13(+0.70%) |
May 05, 2017 | 18.41 | 18.59 | 18.30 | 18.51 | 333,714 | +0.24(+1.33%) |
May 04, 2017 | 18.21 | 18.76 | 17.91 | 18.26 | 346,732 | +0.01(+0.08%) |
May 03, 2017 | 18.80 | 18.80 | 18.16 | 18.25 | 473,065 | -0.44(-2.36%) |
May 02, 2017 | 18.67 | 18.87 | 18.55 | 18.69 | 306,116 | +0.03(+0.17%) |
May 01, 2017 | 18.62 | 18.71 | 18.54 | 18.66 | 236,208 | +0.12(+0.66%) |
Apr 28, 2017 | 18.34 | 18.74 | 18.25 | 18.54 | 500,150 | +0.12(+0.65%) |
Apr 27, 2017 | 17.87 | 18.50 | 17.67 | 18.42 | 527,731 | +0.58(+3.24%) |
Apr 26, 2017 | 17.50 | 17.88 | 17.32 | 17.84 | 358,860 | +0.35(+1.99%) |
Apr 25, 2017 | 17.43 | 17.54 | 17.40 | 17.49 | 191,895 | +0.09(+0.54%) |
Apr 24, 2017 | 17.29 | 17.56 | 17.29 | 17.40 | 253,400 | +0.21(+1.22%) |
Apr 21, 2017 | 17.25 | 17.39 | 17.07 | 17.19 | 223,781 | -0.07(-0.43%) |
Apr 20, 2017 | 16.74 | 17.31 | 16.51 | 17.26 | 482,399 | +0.52(+3.08%) |
Apr 19, 2017 | 16.93 | 17.08 | 16.68 | 16.74 | 215,715 | -0.16(-0.98%) |
Apr 18, 2017 | 16.74 | 16.94 | 16.69 | 16.91 | 238,492 | +0.04(+0.21%) |
Apr 17, 2017 | 16.84 | 16.98 | 16.67 | 16.87 | 283,664 | +0.04(+0.23%) |
Apr 13, 2017 | 17.06 | 17.14 | 16.84 | 16.84 | 309,455 | -0.25(-1.44%) |
Apr 12, 2017 | 17.08 | 17.29 | 16.91 | 17.08 | 250,920 | -0.01(-0.08%) |
Apr 11, 2017 | 17.43 | 17.52 | 16.69 | 17.10 | 591,842 | -0.37(-2.13%) |
Apr 10, 2017 | 17.47 | 17.70 | 17.42 | 17.47 | 364,257 | -0.06(-0.36%) |
Apr 07, 2017 | 17.49 | 17.61 | 17.41 | 17.53 | 163,111 | +0.03(+0.16%) |
Apr 06, 2017 | 17.73 | 17.96 | 17.50 | 17.50 | 295,887 | -0.22(-1.27%) |
Apr 05, 2017 | 17.94 | 18.00 | 17.73 | 17.73 | 216,610 | -0.12(-0.69%) |
Apr 04, 2017 | 17.87 | 18.02 | 17.80 | 17.85 | 322,048 | -0.13(-0.74%) |
Apr 03, 2017 | 17.92 | 17.98 | 17.77 | 17.98 | 144,154 | +0.01(+0.06%) |
Mar 31, 2017 | 17.85 | 18.01 | 17.73 | 17.97 | 222,261 | +0.13(+0.71%) |
Mar 30, 2017 | 17.95 | 17.95 | 17.73 | 17.85 | 142,851 | -0.08(-0.47%) |
Mar 29, 2017 | 17.88 | 17.97 | 17.88 | 17.93 | 110,654 | +0.05(+0.27%) |
Mar 28, 2017 | 17.80 | 17.95 | 17.72 | 17.88 | 143,247 | +0.06(+0.35%) |
Mar 27, 2017 | 17.92 | 17.99 | 17.60 | 17.82 | 269,876 | -0.19(-1.03%) |
Mar 24, 2017 | 17.99 | 18.09 | 17.83 | 18.00 | 124,650 | +0.02(+0.14%) |
Mar 23, 2017 | 18.04 | 18.33 | 17.90 | 17.98 | 173,728 | -0.02(-0.12%) |
Mar 22, 2017 | 18.02 | 18.05 | 17.82 | 18.00 | 227,513 | +0.08(+0.47%) |
Mar 21, 2017 | 18.32 | 18.56 | 17.85 | 17.92 | 349,472 | -0.49(-2.65%) |
Mar 20, 2017 | 18.37 | 18.58 | 18.27 | 18.40 | 257,976 | +0.01(+0.06%) |
Mar 17, 2017 | 18.41 | 18.47 | 18.27 | 18.39 | 179,712 | -0.01(-0.06%) |
Mar 16, 2017 | 18.46 | 18.58 | 18.25 | 18.40 | 195,630 | -0.03(-0.17%) |
Mar 15, 2017 | 18.18 | 18.59 | 18.18 | 18.44 | 237,206 | +0.29(+1.59%) |
Mar 14, 2017 | 18.32 | 18.41 | 18.12 | 18.15 | 261,204 | -0.31(-1.65%) |
Mar 13, 2017 | 18.55 | 18.75 | 18.32 | 18.45 | 245,759 | -0.06(-0.30%) |
Mar 10, 2017 | 18.80 | 18.87 | 18.33 | 18.51 | 341,058 | -0.25(-1.35%) |
Mar 09, 2017 | 18.75 | 18.92 | 18.52 | 18.76 | 492,349 | +0.06(+0.32%) |
Mar 08, 2017 | 18.62 | 18.81 | 18.50 | 18.70 | 576,336 | +0.14(+0.75%) |
Mar 07, 2017 | 18.68 | 18.68 | 18.47 | 18.56 | 406,420 | -0.02(-0.11%) |
Mar 06, 2017 | 18.63 | 18.73 | 18.37 | 18.58 | 470,761 | -0.01(-0.06%) |
Mar 03, 2017 | 18.25 | 18.67 | 18.25 | 18.59 | 339,271 | +0.24(+1.30%) |
Mar 02, 2017 | 18.87 | 18.87 | 18.08 | 18.35 | 916,936 | -0.58(-3.05%) |