Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.28 | 17.57 | 17.27 | 17.27 | 169,519 | +0.07(+0.41%) |
May 30, 2017 | 16.93 | 17.30 | 16.88 | 17.20 | 144,891 | +0.33(+1.96%) |
May 26, 2017 | 17.59 | 17.59 | 16.82 | 16.87 | 251,860 | -0.73(-4.15%) |
May 25, 2017 | 17.04 | 17.65 | 16.97 | 17.60 | 223,522 | +0.65(+3.83%) |
May 24, 2017 | 16.87 | 17.02 | 16.84 | 16.95 | 178,124 | +0.10(+0.59%) |
May 23, 2017 | 16.72 | 16.94 | 16.62 | 16.85 | 152,212 | +0.22(+1.32%) |
May 22, 2017 | 16.50 | 16.79 | 16.50 | 16.63 | 63,185 | +0.16(+0.97%) |
May 19, 2017 | 16.68 | 16.81 | 16.45 | 16.47 | 95,750 | -0.21(-1.26%) |
May 18, 2017 | 16.71 | 16.80 | 16.59 | 16.68 | 140,881 | +0.00(+0.00%) |
May 17, 2017 | 16.91 | 17.08 | 16.66 | 16.68 | 204,651 | -0.40(-2.34%) |
May 16, 2017 | 17.03 | 17.15 | 16.81 | 17.08 | 161,011 | +0.11(+0.65%) |
May 15, 2017 | 16.36 | 16.97 | 16.34 | 16.97 | 268,594 | +0.60(+3.67%) |
May 12, 2017 | 16.30 | 16.50 | 16.29 | 16.37 | 273,954 | +0.00(+0.00%) |
May 11, 2017 | 16.80 | 16.90 | 16.37 | 16.37 | 153,414 | -0.51(-3.02%) |
May 10, 2017 | 16.95 | 17.07 | 16.81 | 16.88 | 146,549 | -0.15(-0.88%) |
May 09, 2017 | 16.84 | 17.18 | 16.75 | 17.03 | 304,885 | +0.21(+1.25%) |
May 08, 2017 | 16.66 | 17.10 | 16.54 | 16.82 | 203,447 | +0.22(+1.33%) |
May 05, 2017 | 16.61 | 16.89 | 16.23 | 16.60 | 212,659 | -0.02(-0.12%) |
May 04, 2017 | 16.36 | 17.19 | 16.20 | 16.62 | 251,436 | -0.67(-3.88%) |
May 03, 2017 | 17.30 | 17.38 | 17.02 | 17.29 | 295,172 | -0.08(-0.46%) |
May 02, 2017 | 17.35 | 17.42 | 17.30 | 17.37 | 162,838 | +0.02(+0.12%) |
May 01, 2017 | 17.45 | 17.53 | 17.28 | 17.35 | 85,815 | -0.07(-0.40%) |
Apr 28, 2017 | 17.56 | 17.57 | 17.33 | 17.42 | 84,020 | -0.15(-0.85%) |
Apr 27, 2017 | 17.65 | 17.75 | 17.51 | 17.57 | 126,601 | -0.07(-0.40%) |
Apr 26, 2017 | 17.62 | 17.81 | 17.58 | 17.64 | 173,219 | -0.01(-0.06%) |
Apr 25, 2017 | 17.57 | 17.81 | 17.53 | 17.65 | 161,001 | +0.20(+1.15%) |
Apr 24, 2017 | 17.89 | 17.89 | 17.43 | 17.45 | 92,596 | -0.19(-1.08%) |
Apr 21, 2017 | 17.52 | 17.73 | 17.40 | 17.64 | 100,092 | +0.12(+0.68%) |
Apr 20, 2017 | 17.30 | 17.56 | 17.30 | 17.52 | 121,516 | +0.27(+1.57%) |
Apr 19, 2017 | 17.26 | 17.33 | 17.17 | 17.25 | 80,795 | +0.08(+0.47%) |
Apr 18, 2017 | 17.03 | 17.20 | 16.92 | 17.17 | 80,395 | +0.12(+0.70%) |
Apr 17, 2017 | 16.99 | 17.08 | 16.83 | 17.05 | 131,869 | +0.09(+0.53%) |
Apr 13, 2017 | 17.04 | 17.29 | 16.90 | 16.96 | 80,959 | -0.05(-0.29%) |
Apr 12, 2017 | 17.14 | 17.16 | 16.91 | 17.01 | 88,971 | -0.16(-0.93%) |
Apr 11, 2017 | 17.00 | 17.33 | 16.96 | 17.17 | 121,424 | +0.15(+0.88%) |
Apr 10, 2017 | 17.00 | 17.30 | 16.92 | 17.02 | 107,325 | -0.06(-0.35%) |
Apr 07, 2017 | 16.89 | 17.22 | 16.72 | 17.08 | 146,002 | +0.16(+0.95%) |
Apr 06, 2017 | 16.92 | 16.95 | 16.73 | 16.92 | 120,539 | +0.00(+0.00%) |
Apr 05, 2017 | 17.00 | 17.29 | 16.80 | 16.92 | 218,449 | +0.01(+0.06%) |
Apr 04, 2017 | 16.81 | 17.17 | 16.71 | 16.91 | 185,934 | +0.08(+0.48%) |
Apr 03, 2017 | 17.50 | 17.50 | 16.76 | 16.83 | 148,740 | -0.53(-3.05%) |
Mar 31, 2017 | 17.26 | 17.38 | 17.09 | 17.36 | 331,172 | +0.15(+0.87%) |
Mar 30, 2017 | 17.01 | 17.42 | 16.97 | 17.21 | 551,099 | +0.23(+1.35%) |
Mar 29, 2017 | 17.10 | 17.10 | 16.80 | 16.98 | 332,820 | -0.11(-0.64%) |
Mar 28, 2017 | 17.24 | 17.24 | 17.04 | 17.09 | 224,810 | -0.18(-1.04%) |
Mar 27, 2017 | 17.20 | 17.38 | 16.99 | 17.27 | 157,243 | -0.09(-0.52%) |
Mar 24, 2017 | 17.35 | 17.52 | 17.28 | 17.36 | 205,892 | +0.03(+0.17%) |
Mar 23, 2017 | 17.31 | 17.43 | 17.26 | 17.33 | 145,222 | -0.15(-0.86%) |
Mar 22, 2017 | 17.62 | 17.68 | 17.30 | 17.48 | 90,083 | -0.19(-1.08%) |
Mar 21, 2017 | 18.08 | 18.08 | 17.66 | 17.67 | 69,254 | -0.37(-2.05%) |
Mar 20, 2017 | 18.10 | 18.33 | 17.90 | 18.04 | 93,637 | -0.11(-0.61%) |
Mar 17, 2017 | 18.29 | 18.36 | 18.03 | 18.15 | 311,259 | -0.31(-1.68%) |
Mar 16, 2017 | 17.89 | 18.51 | 17.89 | 18.46 | 122,215 | +0.63(+3.53%) |
Mar 15, 2017 | 17.89 | 17.98 | 17.81 | 17.83 | 191,919 | +0.05(+0.28%) |
Mar 14, 2017 | 18.08 | 18.24 | 17.78 | 17.78 | 113,843 | -0.46(-2.52%) |
Mar 13, 2017 | 17.98 | 18.37 | 17.88 | 18.24 | 125,281 | +0.27(+1.50%) |
Mar 10, 2017 | 17.79 | 18.00 | 17.79 | 17.97 | 107,279 | +0.24(+1.35%) |
Mar 09, 2017 | 17.77 | 17.85 | 17.68 | 17.73 | 92,412 | -0.02(-0.11%) |
Mar 08, 2017 | 17.72 | 17.91 | 17.52 | 17.75 | 191,902 | +0.04(+0.23%) |
Mar 07, 2017 | 17.82 | 17.84 | 17.62 | 17.71 | 107,353 | -0.16(-0.90%) |
Mar 06, 2017 | 17.73 | 17.95 | 17.63 | 17.87 | 123,741 | +0.01(+0.06%) |
Mar 03, 2017 | 18.20 | 18.26 | 17.79 | 17.86 | 96,571 | -0.38(-2.08%) |
Mar 02, 2017 | 18.32 | 18.60 | 18.18 | 18.24 | 186,121 | -0.12(-0.65%) |