Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.47 | 19.66 | 19.22 | 19.22 | 12,482 | -0.35(-1.78%) |
May 30, 2017 | 19.61 | 19.71 | 19.22 | 19.57 | 15,094 | -0.10(-0.50%) |
May 26, 2017 | 19.81 | 19.89 | 19.10 | 19.66 | 41,680 | -0.05(-0.25%) |
May 25, 2017 | 19.07 | 20.11 | 18.97 | 19.71 | 72,562 | +0.84(+4.47%) |
May 24, 2017 | 18.87 | 19.12 | 18.72 | 18.87 | 47,590 | +0.05(+0.26%) |
May 23, 2017 | 18.62 | 18.87 | 18.47 | 18.82 | 39,436 | +0.20(+1.07%) |
May 22, 2017 | 18.87 | 18.87 | 18.08 | 18.62 | 22,270 | -0.20(-1.06%) |
May 19, 2017 | 18.87 | 18.87 | 18.67 | 18.82 | 20,786 | -0.05(-0.26%) |
May 18, 2017 | 18.77 | 18.97 | 18.52 | 18.87 | 34,860 | +0.20(+1.06%) |
May 17, 2017 | 18.97 | 19.12 | 18.66 | 18.67 | 42,305 | -0.45(-2.34%) |
May 16, 2017 | 18.87 | 19.12 | 18.80 | 19.12 | 30,669 | +0.30(+1.58%) |
May 15, 2017 | 18.32 | 18.87 | 18.27 | 18.82 | 41,466 | +0.65(+3.55%) |
May 12, 2017 | 18.22 | 18.52 | 17.88 | 18.17 | 26,104 | +0.10(+0.55%) |
May 11, 2017 | 18.03 | 18.22 | 17.83 | 18.08 | 31,317 | +0.05(+0.28%) |
May 10, 2017 | 18.17 | 18.22 | 17.88 | 18.03 | 25,147 | -0.05(-0.27%) |
May 09, 2017 | 18.12 | 18.32 | 17.78 | 18.08 | 31,472 | -0.05(-0.27%) |
May 08, 2017 | 18.32 | 18.42 | 17.98 | 18.12 | 36,471 | +0.05(+0.27%) |
May 05, 2017 | 17.98 | 18.22 | 17.58 | 18.08 | 22,314 | +0.20(+1.11%) |
May 04, 2017 | 17.63 | 18.27 | 17.31 | 17.88 | 40,924 | +0.40(+2.27%) |
May 03, 2017 | 17.28 | 17.58 | 17.23 | 17.48 | 25,411 | +0.30(+1.73%) |
May 02, 2017 | 17.28 | 17.38 | 16.88 | 17.18 | 60,020 | +0.15(+0.87%) |
May 01, 2017 | 16.73 | 17.03 | 16.59 | 17.03 | 45,898 | +0.40(+2.39%) |
Apr 28, 2017 | 16.78 | 16.83 | 16.64 | 16.64 | 26,339 | +0.10(+0.60%) |
Apr 27, 2017 | 16.44 | 16.73 | 16.44 | 16.54 | 26,105 | -0.15(-0.89%) |
Apr 26, 2017 | 16.88 | 17.23 | 16.43 | 16.68 | 60,214 | +0.05(+0.30%) |
Apr 25, 2017 | 16.39 | 16.68 | 16.04 | 16.64 | 18,166 | +0.25(+1.52%) |
Apr 24, 2017 | 16.14 | 16.73 | 16.04 | 16.39 | 40,653 | +0.25(+1.54%) |
Apr 21, 2017 | 15.49 | 16.14 | 15.34 | 16.14 | 9,420 | +0.60(+3.83%) |
Apr 20, 2017 | 15.34 | 15.54 | 15.29 | 15.54 | 8,168 | +0.30(+1.95%) |
Apr 19, 2017 | 15.39 | 15.39 | 15.24 | 15.24 | 3,466 | -0.20(-1.29%) |
Apr 18, 2017 | 15.49 | 15.54 | 15.34 | 15.44 | 4,902 | -0.10(-0.64%) |
Apr 17, 2017 | 15.24 | 15.54 | 15.15 | 15.54 | 13,810 | +0.35(+2.29%) |
Apr 13, 2017 | 15.29 | 15.39 | 15.15 | 15.20 | 11,861 | -0.05(-0.33%) |
Apr 12, 2017 | 15.39 | 15.54 | 15.24 | 15.24 | 55,329 | -0.10(-0.65%) |
Apr 11, 2017 | 15.15 | 15.39 | 15.15 | 15.34 | 30,332 | +0.20(+1.31%) |
Apr 10, 2017 | 15.20 | 15.29 | 15.10 | 15.15 | 11,776 | +0.15(+0.99%) |
Apr 07, 2017 | 15.00 | 15.20 | 15.00 | 15.00 | 6,409 | -0.10(-0.66%) |
Apr 06, 2017 | 15.05 | 15.17 | 15.00 | 15.10 | 19,190 | +0.00(+0.00%) |
Apr 05, 2017 | 15.00 | 15.29 | 15.00 | 15.10 | 31,010 | +0.20(+1.33%) |
Apr 04, 2017 | 15.05 | 15.15 | 14.85 | 14.90 | 13,205 | -0.20(-1.32%) |
Apr 03, 2017 | 15.05 | 15.20 | 15.05 | 15.10 | 11,199 | -0.10(-0.65%) |
Mar 31, 2017 | 15.15 | 15.20 | 15.15 | 15.20 | 3,623 | +0.10(+0.66%) |
Mar 30, 2017 | 15.05 | 15.29 | 15.05 | 15.10 | 17,181 | +0.05(+0.33%) |
Mar 29, 2017 | 15.10 | 15.20 | 15.02 | 15.05 | 11,512 | -0.10(-0.66%) |
Mar 28, 2017 | 15.20 | 15.54 | 14.95 | 15.15 | 14,597 | -0.20(-1.29%) |
Mar 27, 2017 | 14.85 | 15.34 | 14.70 | 15.34 | 14,779 | +0.50(+3.34%) |
Mar 24, 2017 | 14.95 | 15.10 | 14.70 | 14.85 | 9,434 | -0.15(-0.99%) |
Mar 23, 2017 | 15.10 | 15.10 | 14.90 | 15.00 | 18,360 | -0.05(-0.33%) |
Mar 22, 2017 | 15.00 | 15.37 | 14.75 | 15.05 | 42,854 | -0.20(-1.30%) |
Mar 21, 2017 | 15.44 | 15.55 | 15.05 | 15.24 | 49,423 | -0.10(-0.65%) |
Mar 20, 2017 | 15.39 | 15.54 | 15.15 | 15.34 | 47,711 | -0.30(-1.91%) |
Mar 17, 2017 | 15.44 | 15.64 | 15.37 | 15.64 | 18,740 | +0.20(+1.29%) |
Mar 16, 2017 | 15.49 | 15.54 | 15.29 | 15.44 | 26,124 | +0.30(+1.97%) |
Mar 15, 2017 | 15.00 | 15.39 | 14.65 | 15.15 | 26,529 | +0.19(+1.25%) |
Mar 14, 2017 | 15.29 | 15.37 | 14.85 | 14.96 | 30,080 | -0.48(-3.14%) |
Mar 13, 2017 | 14.95 | 15.79 | 14.95 | 15.44 | 25,820 | +0.50(+3.32%) |
Mar 10, 2017 | 14.70 | 15.34 | 14.70 | 14.95 | 11,198 | +0.30(+2.03%) |
Mar 09, 2017 | 14.85 | 15.15 | 14.65 | 14.65 | 25,654 | -0.05(-0.36%) |
Mar 08, 2017 | 14.40 | 15.24 | 14.40 | 14.70 | 40,514 | +0.50(+3.52%) |
Mar 07, 2017 | 14.00 | 14.85 | 14.00 | 14.20 | 26,571 | +0.30(+2.14%) |
Mar 06, 2017 | 13.90 | 14.40 | 13.85 | 13.90 | 20,184 | +0.00(+0.00%) |
Mar 03, 2017 | 13.90 | 14.35 | 13.90 | 13.90 | 17,532 | -0.15(-1.06%) |
Mar 02, 2017 | 13.95 | 14.39 | 13.41 | 14.05 | 279,866 | +0.15(+1.07%) |