Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.88 | 16.91 | 16.12 | 16.58 | 169,332 | -0.28(-1.65%) |
May 30, 2017 | 17.24 | 17.24 | 16.80 | 16.85 | 24,303 | -0.50(-2.91%) |
May 26, 2017 | 17.53 | 17.61 | 16.98 | 17.36 | 22,303 | -0.22(-1.24%) |
May 25, 2017 | 17.58 | 17.67 | 17.07 | 17.58 | 17,049 | +0.29(+1.70%) |
May 24, 2017 | 17.59 | 17.67 | 17.26 | 17.28 | 17,390 | -0.34(-1.91%) |
May 23, 2017 | 17.63 | 17.69 | 17.62 | 17.62 | 44,801 | +0.00(+0.00%) |
May 22, 2017 | 17.70 | 17.71 | 17.38 | 17.62 | 32,943 | -0.05(-0.29%) |
May 19, 2017 | 17.08 | 17.67 | 17.06 | 17.67 | 41,552 | +0.63(+3.70%) |
May 18, 2017 | 17.45 | 17.67 | 17.01 | 17.04 | 47,208 | -0.48(-2.74%) |
May 17, 2017 | 17.49 | 17.72 | 17.04 | 17.52 | 26,736 | -0.13(-0.72%) |
May 16, 2017 | 17.97 | 17.97 | 17.42 | 17.65 | 31,991 | -0.32(-1.78%) |
May 15, 2017 | 18.23 | 18.45 | 17.95 | 17.97 | 29,802 | -0.48(-2.60%) |
May 12, 2017 | 18.45 | 18.47 | 18.17 | 18.45 | 14,930 | -0.01(-0.05%) |
May 11, 2017 | 18.29 | 18.67 | 18.29 | 18.45 | 20,718 | +0.08(+0.46%) |
May 10, 2017 | 18.41 | 18.47 | 18.14 | 18.37 | 24,017 | +0.03(+0.14%) |
May 09, 2017 | 18.47 | 18.47 | 18.22 | 18.34 | 23,780 | -0.12(-0.64%) |
May 08, 2017 | 18.39 | 18.51 | 18.34 | 18.46 | 75,641 | +0.03(+0.18%) |
May 05, 2017 | 18.31 | 18.50 | 18.21 | 18.43 | 16,798 | +0.20(+1.11%) |
May 04, 2017 | 18.49 | 18.49 | 18.13 | 18.23 | 19,107 | -0.27(-1.46%) |
May 03, 2017 | 18.26 | 18.50 | 18.09 | 18.50 | 24,352 | +0.34(+1.90%) |
May 02, 2017 | 18.39 | 18.46 | 18.15 | 18.15 | 27,156 | -0.24(-1.28%) |
May 01, 2017 | 18.48 | 18.68 | 18.33 | 18.39 | 32,781 | +0.10(+0.55%) |
Apr 28, 2017 | 18.00 | 18.50 | 18.00 | 18.29 | 17,129 | -0.03(-0.14%) |
Apr 27, 2017 | 18.46 | 18.57 | 18.05 | 18.31 | 23,299 | -0.07(-0.37%) |
Apr 26, 2017 | 18.49 | 18.69 | 18.14 | 18.38 | 45,230 | -0.01(-0.05%) |
Apr 25, 2017 | 18.34 | 18.48 | 18.23 | 18.39 | 36,108 | +0.16(+0.88%) |
Apr 24, 2017 | 18.20 | 18.41 | 18.15 | 18.23 | 26,219 | +0.13(+0.70%) |
Apr 21, 2017 | 17.88 | 18.34 | 17.86 | 18.10 | 32,468 | +0.04(+0.23%) |
Apr 20, 2017 | 18.01 | 18.29 | 17.76 | 18.06 | 24,660 | +0.16(+0.89%) |
Apr 19, 2017 | 18.20 | 18.25 | 17.67 | 17.90 | 25,211 | +0.08(+0.47%) |
Apr 18, 2017 | 18.42 | 18.43 | 17.76 | 17.81 | 27,502 | -0.65(-3.51%) |
Apr 17, 2017 | 18.39 | 18.47 | 18.18 | 18.46 | 13,461 | +0.08(+0.41%) |
Apr 13, 2017 | 18.23 | 18.50 | 18.18 | 18.39 | 15,097 | +0.13(+0.74%) |
Apr 12, 2017 | 18.39 | 18.60 | 17.74 | 18.25 | 38,881 | -0.13(-0.69%) |
Apr 11, 2017 | 18.28 | 18.73 | 18.09 | 18.38 | 43,996 | -0.10(-0.54%) |
Apr 10, 2017 | 18.38 | 18.78 | 17.68 | 18.48 | 33,307 | +0.02(+0.09%) |
Apr 07, 2017 | 18.45 | 18.46 | 17.67 | 18.46 | 54,478 | -0.19(-1.03%) |
Apr 06, 2017 | 18.44 | 18.78 | 17.84 | 18.65 | 52,954 | +0.13(+0.68%) |
Apr 05, 2017 | 18.40 | 18.81 | 18.08 | 18.53 | 35,657 | +0.23(+1.28%) |
Apr 04, 2017 | 18.23 | 18.56 | 18.21 | 18.29 | 18,265 | -0.15(-0.82%) |
Apr 03, 2017 | 18.60 | 18.70 | 18.23 | 18.44 | 32,787 | -0.15(-0.81%) |
Mar 31, 2017 | 18.82 | 18.88 | 18.37 | 18.60 | 65,006 | -0.20(-1.07%) |
Mar 30, 2017 | 18.04 | 19.30 | 17.94 | 18.80 | 121,097 | +0.81(+4.48%) |
Mar 29, 2017 | 18.12 | 18.13 | 17.96 | 17.99 | 17,311 | -0.02(-0.09%) |
Mar 28, 2017 | 17.87 | 18.19 | 17.62 | 18.01 | 35,601 | +0.23(+1.27%) |
Mar 27, 2017 | 17.69 | 17.97 | 17.44 | 17.78 | 39,910 | -0.10(-0.56%) |
Mar 24, 2017 | 17.87 | 18.00 | 17.20 | 17.88 | 103,875 | +0.28(+1.57%) |
Mar 23, 2017 | 16.91 | 18.03 | 16.91 | 17.61 | 121,563 | +0.51(+2.99%) |
Mar 22, 2017 | 18.18 | 18.25 | 16.64 | 17.09 | 106,383 | -1.22(-6.65%) |
Mar 21, 2017 | 18.60 | 18.73 | 18.13 | 18.31 | 38,953 | -0.18(-1.00%) |
Mar 20, 2017 | 19.27 | 19.59 | 18.47 | 18.50 | 166,907 | -0.80(-4.13%) |
Mar 17, 2017 | 18.91 | 19.30 | 18.67 | 19.29 | 117,670 | +0.34(+1.82%) |
Mar 16, 2017 | 18.89 | 19.13 | 18.58 | 18.95 | 20,597 | +0.07(+0.36%) |
Mar 15, 2017 | 19.14 | 19.14 | 18.81 | 18.88 | 18,609 | -0.14(-0.75%) |
Mar 14, 2017 | 19.00 | 19.19 | 18.74 | 19.02 | 31,460 | -0.18(-0.96%) |
Mar 13, 2017 | 18.86 | 19.30 | 18.83 | 19.21 | 31,796 | +0.22(+1.15%) |
Mar 10, 2017 | 19.25 | 19.30 | 18.88 | 18.99 | 42,108 | -0.14(-0.75%) |
Mar 09, 2017 | 19.08 | 19.30 | 19.02 | 19.13 | 32,198 | +0.16(+0.84%) |
Mar 08, 2017 | 18.92 | 19.10 | 18.75 | 18.97 | 23,113 | +0.13(+0.67%) |
Mar 07, 2017 | 18.49 | 19.04 | 18.42 | 18.85 | 31,289 | +0.38(+2.04%) |
Mar 06, 2017 | 18.90 | 19.18 | 18.38 | 18.47 | 54,584 | -0.46(-2.44%) |
Mar 03, 2017 | 18.41 | 19.29 | 18.31 | 18.93 | 67,431 | +0.42(+2.27%) |
Mar 02, 2017 | 19.05 | 19.13 | 18.12 | 18.51 | 38,742 | -0.18(-0.99%) |