Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.47 | 17.57 | 17.37 | 17.50 | 198,731 | +0.04(+0.24%) |
May 30, 2017 | 17.68 | 17.81 | 17.42 | 17.46 | 88,545 | -0.23(-1.30%) |
May 26, 2017 | 17.76 | 17.78 | 17.61 | 17.69 | 65,981 | -0.06(-0.31%) |
May 25, 2017 | 17.74 | 17.90 | 17.67 | 17.74 | 110,800 | +0.03(+0.20%) |
May 24, 2017 | 17.72 | 17.79 | 17.65 | 17.71 | 105,763 | +0.03(+0.20%) |
May 23, 2017 | 17.65 | 17.76 | 17.58 | 17.67 | 95,333 | +0.08(+0.47%) |
May 22, 2017 | 17.47 | 17.64 | 17.35 | 17.59 | 112,859 | +0.13(+0.76%) |
May 19, 2017 | 17.42 | 17.58 | 17.30 | 17.46 | 151,549 | +0.01(+0.04%) |
May 18, 2017 | 17.39 | 17.52 | 17.24 | 17.45 | 127,239 | +0.06(+0.36%) |
May 17, 2017 | 17.30 | 17.51 | 17.29 | 17.39 | 318,834 | +0.09(+0.52%) |
May 16, 2017 | 17.42 | 17.42 | 17.16 | 17.30 | 257,814 | -0.09(-0.52%) |
May 15, 2017 | 17.38 | 17.59 | 17.35 | 17.39 | 129,008 | -0.01(-0.04%) |
May 12, 2017 | 17.49 | 17.50 | 17.33 | 17.40 | 254,815 | -0.10(-0.60%) |
May 11, 2017 | 17.57 | 17.58 | 17.40 | 17.50 | 133,825 | -0.11(-0.63%) |
May 10, 2017 | 17.55 | 17.74 | 17.51 | 17.61 | 157,818 | +0.03(+0.16%) |
May 09, 2017 | 17.63 | 17.70 | 17.49 | 17.58 | 198,998 | -0.02(-0.12%) |
May 08, 2017 | 17.81 | 17.85 | 17.49 | 17.60 | 148,939 | -0.14(-0.78%) |
May 05, 2017 | 17.51 | 17.77 | 17.41 | 17.74 | 207,092 | +0.14(+0.79%) |
May 04, 2017 | 17.92 | 17.92 | 17.31 | 17.60 | 152,091 | -0.35(-1.98%) |
May 03, 2017 | 18.06 | 18.19 | 17.84 | 17.96 | 220,198 | -0.18(-1.00%) |
May 02, 2017 | 18.00 | 18.21 | 17.93 | 18.14 | 453,157 | +0.15(+0.85%) |
May 01, 2017 | 17.88 | 18.03 | 17.77 | 17.99 | 121,123 | +0.17(+0.98%) |
Apr 28, 2017 | 18.18 | 18.18 | 17.78 | 17.81 | 264,066 | -0.35(-1.92%) |
Apr 27, 2017 | 18.28 | 18.36 | 18.08 | 18.16 | 133,775 | -0.07(-0.38%) |
Apr 26, 2017 | 18.20 | 18.40 | 18.09 | 18.23 | 160,989 | +0.02(+0.11%) |
Apr 25, 2017 | 18.14 | 18.31 | 18.11 | 18.21 | 135,495 | +0.12(+0.65%) |
Apr 24, 2017 | 18.58 | 18.58 | 18.02 | 18.09 | 136,593 | -0.38(-2.07%) |
Apr 21, 2017 | 18.45 | 18.57 | 18.41 | 18.47 | 154,032 | -0.02(-0.11%) |
Apr 20, 2017 | 18.45 | 18.53 | 18.34 | 18.50 | 126,521 | -0.01(-0.04%) |
Apr 19, 2017 | 18.45 | 18.58 | 18.42 | 18.50 | 116,162 | +0.04(+0.23%) |
Apr 18, 2017 | 18.39 | 18.55 | 18.39 | 18.46 | 96,738 | +0.06(+0.30%) |
Apr 17, 2017 | 18.28 | 18.41 | 18.26 | 18.41 | 110,072 | +0.16(+0.88%) |
Apr 13, 2017 | 18.36 | 18.57 | 18.18 | 18.25 | 169,264 | -0.15(-0.79%) |
Apr 12, 2017 | 18.41 | 18.44 | 18.31 | 18.39 | 130,034 | -0.05(-0.26%) |
Apr 11, 2017 | 18.25 | 18.48 | 18.19 | 18.44 | 171,759 | +0.24(+1.30%) |
Apr 10, 2017 | 18.16 | 18.25 | 18.07 | 18.20 | 154,995 | +0.05(+0.27%) |
Apr 07, 2017 | 18.11 | 18.17 | 17.99 | 18.15 | 421,847 | +0.08(+0.46%) |
Apr 06, 2017 | 17.92 | 18.09 | 17.67 | 18.07 | 173,284 | +0.16(+0.89%) |
Apr 05, 2017 | 17.99 | 18.07 | 17.86 | 17.91 | 190,479 | -0.01(-0.08%) |
Apr 04, 2017 | 17.67 | 18.03 | 17.67 | 17.93 | 243,994 | +0.22(+1.26%) |
Apr 03, 2017 | 17.60 | 17.83 | 17.60 | 17.70 | 386,251 | +0.12(+0.67%) |
Mar 31, 2017 | 17.52 | 17.74 | 17.50 | 17.58 | 708,918 | +0.03(+0.20%) |
Mar 30, 2017 | 17.49 | 17.57 | 17.40 | 17.55 | 130,102 | +0.07(+0.40%) |
Mar 29, 2017 | 17.47 | 17.56 | 17.36 | 17.48 | 142,651 | +0.01(+0.08%) |
Mar 28, 2017 | 17.31 | 17.47 | 17.23 | 17.47 | 210,598 | +0.14(+0.80%) |
Mar 27, 2017 | 17.45 | 17.59 | 17.23 | 17.33 | 237,492 | -0.17(-0.95%) |
Mar 24, 2017 | 17.46 | 17.52 | 17.40 | 17.49 | 186,962 | +0.07(+0.40%) |
Mar 23, 2017 | 17.26 | 17.56 | 17.24 | 17.42 | 290,517 | +0.13(+0.76%) |
Mar 22, 2017 | 17.32 | 17.40 | 17.04 | 17.29 | 398,669 | -0.04(-0.24%) |
Mar 21, 2017 | 17.49 | 17.58 | 17.31 | 17.33 | 277,863 | -0.13(-0.76%) |
Mar 20, 2017 | 17.47 | 17.53 | 17.34 | 17.47 | 336,557 | -0.01(-0.04%) |
Mar 17, 2017 | 17.33 | 17.50 | 17.29 | 17.47 | 460,290 | +0.12(+0.71%) |
Mar 16, 2017 | 17.19 | 17.38 | 17.19 | 17.35 | 340,425 | +0.16(+0.92%) |
Mar 15, 2017 | 16.89 | 17.29 | 16.89 | 17.19 | 160,880 | +0.33(+1.96%) |
Mar 14, 2017 | 16.80 | 16.93 | 16.77 | 16.86 | 128,744 | +0.03(+0.20%) |
Mar 13, 2017 | 16.97 | 16.75 | 16.83 | 184,758 | -0.03(-0.16%) | |
Mar 10, 2017 | 16.95 | 17.13 | 16.80 | 16.85 | 188,846 | -0.03(-0.20%) |
Mar 09, 2017 | 17.25 | 17.30 | 16.87 | 16.89 | 217,416 | -0.32(-1.88%) |
Mar 08, 2017 | 17.48 | 17.53 | 17.00 | 17.21 | 202,468 | -0.30(-1.73%) |
Mar 07, 2017 | 17.64 | 17.69 | 17.51 | 17.51 | 120,928 | -0.14(-0.78%) |
Mar 06, 2017 | 17.92 | 17.96 | 17.57 | 17.65 | 157,076 | -0.28(-1.57%) |
Mar 03, 2017 | 18.05 | 18.14 | 17.81 | 17.93 | 216,578 | -0.17(-0.95%) |
Mar 02, 2017 | 17.94 | 18.13 | 17.85 | 18.11 | 134,359 | -0.03(-0.19%) |