Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.58 | 16.58 | 16.24 | 16.27 | 72,166 | -0.27(-1.63%) |
May 30, 2017 | 16.56 | 16.57 | 16.32 | 16.54 | 94,883 | -0.09(-0.54%) |
May 26, 2017 | 16.55 | 16.67 | 16.34 | 16.63 | 45,090 | +0.06(+0.36%) |
May 25, 2017 | 16.38 | 16.79 | 16.21 | 16.57 | 91,800 | +0.23(+1.41%) |
May 24, 2017 | 16.45 | 16.86 | 16.11 | 16.34 | 60,381 | -0.09(-0.55%) |
May 23, 2017 | 16.15 | 16.48 | 15.81 | 16.43 | 102,852 | +0.34(+2.11%) |
May 22, 2017 | 16.22 | 16.24 | 15.82 | 16.09 | 84,495 | -0.13(-0.80%) |
May 19, 2017 | 16.23 | 16.55 | 16.06 | 16.22 | 110,906 | -0.03(-0.18%) |
May 18, 2017 | 16.25 | 16.37 | 15.99 | 16.25 | 125,070 | +0.03(+0.18%) |
May 17, 2017 | 15.97 | 16.32 | 15.84 | 16.22 | 164,827 | -0.05(-0.31%) |
May 16, 2017 | 16.51 | 16.51 | 16.03 | 16.27 | 73,831 | -0.23(-1.39%) |
May 15, 2017 | 16.67 | 16.80 | 16.23 | 16.50 | 97,118 | -0.10(-0.60%) |
May 12, 2017 | 17.18 | 17.18 | 16.55 | 16.60 | 89,630 | -0.68(-3.94%) |
May 11, 2017 | 17.39 | 17.43 | 17.09 | 17.28 | 67,269 | -0.25(-1.43%) |
May 10, 2017 | 17.60 | 17.74 | 17.44 | 17.53 | 84,352 | -0.05(-0.28%) |
May 09, 2017 | 17.10 | 17.90 | 16.70 | 17.58 | 104,862 | -0.63(-3.46%) |
May 08, 2017 | 18.09 | 18.26 | 18.00 | 18.21 | 44,489 | +0.13(+0.72%) |
May 05, 2017 | 18.15 | 18.15 | 17.88 | 18.08 | 41,342 | +0.07(+0.39%) |
May 04, 2017 | 17.85 | 18.04 | 17.75 | 18.01 | 36,029 | +0.10(+0.56%) |
May 03, 2017 | 18.31 | 18.48 | 17.88 | 17.91 | 67,872 | -0.35(-1.92%) |
May 02, 2017 | 18.15 | 18.47 | 18.14 | 18.26 | 79,122 | +0.10(+0.55%) |
May 01, 2017 | 18.14 | 18.25 | 17.99 | 18.16 | 110,617 | +0.06(+0.33%) |
Apr 28, 2017 | 18.25 | 18.38 | 18.07 | 18.10 | 194,990 | -0.03(-0.17%) |
Apr 27, 2017 | 18.45 | 18.67 | 18.12 | 18.13 | 42,344 | -0.16(-0.87%) |
Apr 26, 2017 | 18.22 | 18.67 | 18.22 | 18.29 | 139,079 | +0.08(+0.44%) |
Apr 25, 2017 | 18.78 | 18.86 | 18.19 | 18.21 | 83,366 | -0.41(-2.20%) |
Apr 24, 2017 | 18.66 | 18.79 | 18.48 | 18.62 | 52,389 | +0.31(+1.69%) |
Apr 21, 2017 | 18.45 | 18.55 | 18.25 | 18.31 | 63,564 | -0.19(-1.03%) |
Apr 20, 2017 | 18.17 | 18.66 | 18.04 | 18.50 | 48,448 | +0.46(+2.55%) |
Apr 19, 2017 | 18.11 | 18.34 | 17.98 | 18.04 | 77,339 | -0.02(-0.11%) |
Apr 18, 2017 | 18.08 | 18.08 | 17.77 | 18.06 | 76,967 | -0.09(-0.50%) |
Apr 17, 2017 | 17.90 | 18.19 | 17.80 | 18.15 | 56,501 | +0.28(+1.57%) |
Apr 13, 2017 | 18.25 | 18.41 | 17.62 | 17.87 | 125,146 | -0.51(-2.77%) |
Apr 12, 2017 | 18.38 | 18.59 | 18.21 | 18.38 | 86,018 | -0.10(-0.54%) |
Apr 11, 2017 | 18.15 | 18.58 | 18.09 | 18.48 | 56,424 | +0.23(+1.26%) |
Apr 10, 2017 | 18.06 | 18.49 | 18.06 | 18.25 | 51,481 | +0.20(+1.11%) |
Apr 07, 2017 | 17.99 | 18.32 | 17.86 | 18.05 | 57,069 | +0.01(+0.06%) |
Apr 06, 2017 | 17.66 | 18.08 | 17.56 | 18.04 | 57,133 | +0.36(+2.04%) |
Apr 05, 2017 | 17.98 | 18.14 | 17.67 | 17.68 | 113,331 | -0.17(-0.95%) |
Apr 04, 2017 | 17.71 | 18.04 | 17.48 | 17.85 | 189,144 | +0.17(+0.96%) |
Apr 03, 2017 | 17.60 | 17.73 | 17.18 | 17.68 | 182,860 | +0.11(+0.63%) |
Mar 31, 2017 | 17.30 | 17.69 | 17.14 | 17.57 | 169,685 | +0.19(+1.09%) |
Mar 30, 2017 | 17.24 | 17.47 | 17.20 | 17.38 | 91,177 | +0.14(+0.81%) |
Mar 29, 2017 | 17.02 | 17.37 | 16.85 | 17.24 | 65,705 | +0.13(+0.76%) |
Mar 28, 2017 | 16.93 | 17.21 | 16.82 | 17.11 | 86,602 | +0.09(+0.53%) |
Mar 27, 2017 | 16.53 | 17.12 | 16.50 | 17.02 | 109,213 | +0.29(+1.73%) |
Mar 24, 2017 | 16.62 | 16.80 | 16.55 | 16.73 | 105,488 | +0.13(+0.78%) |
Mar 23, 2017 | 16.65 | 16.88 | 16.54 | 16.60 | 93,767 | -0.07(-0.42%) |
Mar 22, 2017 | 16.83 | 17.14 | 16.49 | 16.67 | 105,397 | -0.16(-0.95%) |
Mar 21, 2017 | 17.18 | 17.20 | 16.81 | 16.83 | 139,965 | -0.23(-1.35%) |
Mar 20, 2017 | 17.17 | 17.23 | 16.88 | 17.06 | 98,519 | -0.12(-0.70%) |
Mar 17, 2017 | 17.20 | 17.41 | 17.02 | 17.18 | 275,147 | -0.04(-0.23%) |
Mar 16, 2017 | 17.98 | 18.13 | 17.17 | 17.22 | 152,477 | -0.78(-4.33%) |
Mar 15, 2017 | 17.10 | 18.05 | 17.03 | 18.00 | 100,784 | +0.88(+5.14%) |
Mar 14, 2017 | 16.88 | 17.15 | 16.59 | 17.12 | 484,558 | +0.10(+0.59%) |
Mar 13, 2017 | 17.19 | 17.19 | 16.87 | 17.02 | 77,419 | -0.15(-0.87%) |
Mar 10, 2017 | 16.71 | 17.20 | 16.71 | 17.17 | 109,104 | +0.49(+2.94%) |
Mar 09, 2017 | 17.13 | 17.32 | 16.65 | 16.68 | 87,128 | -0.41(-2.40%) |
Mar 08, 2017 | 17.77 | 18.01 | 17.04 | 17.09 | 108,163 | -0.79(-4.42%) |
Mar 07, 2017 | 17.60 | 18.21 | 17.27 | 17.88 | 161,397 | +0.14(+0.79%) |
Mar 06, 2017 | 17.97 | 18.34 | 17.70 | 17.74 | 167,643 | -0.50(-2.74%) |
Mar 03, 2017 | 18.59 | 18.68 | 18.15 | 18.24 | 108,951 | -0.44(-2.36%) |
Mar 02, 2017 | 18.57 | 18.91 | 18.25 | 18.68 | 148,420 | -0.44(-2.30%) |