Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.75 | 17.75 | 17.35 | 17.61 | 329,980 | -0.08(-0.45%) |
May 30, 2017 | 17.91 | 17.91 | 17.62 | 17.69 | 145,114 | -0.17(-0.95%) |
May 26, 2017 | 17.80 | 17.90 | 17.56 | 17.86 | 110,187 | +0.07(+0.39%) |
May 25, 2017 | 17.75 | 18.00 | 17.71 | 17.79 | 143,479 | +0.02(+0.11%) |
May 24, 2017 | 17.62 | 17.81 | 17.62 | 17.77 | 117,601 | +0.14(+0.79%) |
May 23, 2017 | 17.49 | 17.67 | 17.33 | 17.63 | 160,556 | +0.21(+1.21%) |
May 22, 2017 | 17.01 | 17.48 | 17.01 | 17.42 | 316,235 | +0.43(+2.53%) |
May 19, 2017 | 16.92 | 17.07 | 16.83 | 16.99 | 155,298 | +0.12(+0.74%) |
May 18, 2017 | 16.87 | 16.98 | 16.70 | 16.86 | 122,270 | -0.03(-0.15%) |
May 17, 2017 | 17.00 | 17.08 | 16.78 | 16.89 | 311,921 | -0.09(-0.53%) |
May 16, 2017 | 16.94 | 17.12 | 16.93 | 16.98 | 111,552 | +0.14(+0.83%) |
May 15, 2017 | 16.69 | 17.15 | 16.69 | 16.84 | 286,274 | +0.07(+0.42%) |
May 12, 2017 | 16.91 | 17.07 | 16.65 | 16.77 | 293,375 | -0.15(-0.89%) |
May 11, 2017 | 16.92 | 16.98 | 16.75 | 16.92 | 449,642 | +0.04(+0.24%) |
May 10, 2017 | 16.70 | 16.99 | 16.66 | 16.88 | 327,694 | +0.07(+0.42%) |
May 09, 2017 | 17.34 | 17.51 | 16.70 | 16.81 | 627,590 | -0.55(-3.17%) |
May 08, 2017 | 17.65 | 17.79 | 17.36 | 17.36 | 265,098 | -0.29(-1.64%) |
May 05, 2017 | 17.34 | 17.74 | 17.26 | 17.65 | 471,807 | +0.27(+1.55%) |
May 04, 2017 | 17.50 | 17.55 | 17.10 | 17.38 | 410,194 | -0.20(-1.14%) |
May 03, 2017 | 18.05 | 18.20 | 17.43 | 17.58 | 626,546 | -0.46(-2.55%) |
May 02, 2017 | 18.63 | 18.63 | 17.91 | 18.04 | 368,384 | -0.55(-2.96%) |
May 01, 2017 | 18.30 | 18.77 | 18.30 | 18.59 | 336,131 | +0.24(+1.31%) |
Apr 28, 2017 | 18.90 | 18.90 | 18.21 | 18.35 | 451,519 | -0.51(-2.70%) |
Apr 27, 2017 | 18.59 | 19.00 | 18.45 | 18.86 | 1,162,230 | +0.33(+1.78%) |
Apr 26, 2017 | 18.15 | 18.54 | 18.10 | 18.53 | 253,945 | +0.40(+2.21%) |
Apr 25, 2017 | 17.99 | 18.20 | 17.95 | 18.13 | 255,481 | +0.19(+1.06%) |
Apr 24, 2017 | 18.02 | 18.09 | 17.64 | 17.94 | 272,182 | +0.03(+0.17%) |
Apr 21, 2017 | 18.17 | 18.17 | 17.86 | 17.91 | 285,437 | +0.09(+0.51%) |
Apr 20, 2017 | 18.00 | 18.15 | 17.46 | 17.82 | 268,028 | -0.18(-1.00%) |
Apr 19, 2017 | 18.16 | 18.22 | 17.94 | 18.00 | 260,106 | -0.11(-0.61%) |
Apr 18, 2017 | 18.12 | 18.23 | 17.92 | 18.11 | 575,702 | +0.05(+0.28%) |
Apr 17, 2017 | 17.73 | 18.09 | 17.64 | 18.06 | 566,755 | +0.45(+2.56%) |
Apr 13, 2017 | 17.50 | 17.81 | 17.46 | 17.61 | 441,331 | +0.11(+0.63%) |
Apr 12, 2017 | 17.56 | 17.68 | 17.50 | 17.50 | 154,153 | -0.10(-0.57%) |
Apr 11, 2017 | 17.40 | 17.68 | 17.29 | 17.60 | 263,725 | +0.18(+1.03%) |
Apr 10, 2017 | 17.40 | 17.48 | 17.14 | 17.42 | 416,819 | -0.58(-3.22%) |
Apr 07, 2017 | 17.94 | 18.10 | 17.77 | 18.00 | 344,956 | +0.06(+0.33%) |
Apr 06, 2017 | 17.90 | 17.96 | 17.55 | 17.94 | 359,305 | +0.16(+0.90%) |
Apr 05, 2017 | 17.97 | 18.05 | 17.70 | 17.78 | 503,053 | -0.15(-0.84%) |
Apr 04, 2017 | 17.80 | 17.99 | 17.69 | 17.93 | 203,640 | +0.18(+1.01%) |
Apr 03, 2017 | 17.80 | 17.80 | 17.62 | 17.75 | 140,635 | +0.02(+0.11%) |
Mar 31, 2017 | 17.80 | 17.85 | 17.65 | 17.73 | 271,404 | +0.01(+0.06%) |
Mar 30, 2017 | 17.70 | 17.75 | 17.60 | 17.72 | 288,127 | +0.03(+0.17%) |
Mar 29, 2017 | 17.38 | 17.73 | 17.35 | 17.69 | 532,974 | +0.44(+2.55%) |
Mar 28, 2017 | 17.07 | 17.36 | 17.00 | 17.25 | 176,944 | +0.15(+0.88%) |
Mar 27, 2017 | 16.91 | 17.10 | 16.72 | 17.10 | 473,119 | +0.08(+0.47%) |
Mar 24, 2017 | 16.98 | 17.12 | 16.82 | 17.02 | 299,006 | +0.06(+0.35%) |
Mar 23, 2017 | 16.94 | 17.10 | 16.86 | 16.96 | 234,089 | +0.12(+0.71%) |
Mar 22, 2017 | 16.70 | 16.90 | 16.70 | 16.84 | 119,644 | +0.07(+0.42%) |
Mar 21, 2017 | 16.88 | 16.95 | 16.67 | 16.77 | 202,795 | -0.08(-0.45%) |
Mar 20, 2017 | 16.78 | 16.95 | 16.63 | 16.85 | 220,592 | +0.07(+0.39%) |
Mar 17, 2017 | 16.59 | 16.77 | 16.54 | 16.78 | 220,370 | +0.27(+1.64%) |
Mar 16, 2017 | 16.40 | 16.55 | 16.30 | 16.51 | 173,456 | +0.13(+0.79%) |
Mar 15, 2017 | 15.85 | 16.49 | 15.82 | 16.38 | 285,663 | +0.57(+3.61%) |
Mar 14, 2017 | 15.91 | 15.97 | 15.75 | 15.81 | 199,739 | -0.15(-0.94%) |
Mar 13, 2017 | 16.19 | 16.39 | 15.92 | 15.96 | 190,475 | -0.06(-0.37%) |
Mar 10, 2017 | 15.70 | 16.25 | 15.70 | 16.02 | 86,650 | +0.33(+2.10%) |
Mar 09, 2017 | 15.90 | 16.20 | 15.60 | 15.69 | 223,172 | -0.26(-1.63%) |
Mar 08, 2017 | 16.41 | 16.48 | 15.95 | 15.95 | 357,962 | -0.58(-3.51%) |
Mar 07, 2017 | 16.60 | 16.68 | 16.48 | 16.53 | 109,013 | -0.09(-0.54%) |
Mar 06, 2017 | 16.60 | 16.63 | 16.42 | 16.62 | 180,474 | +0.00(+0.00%) |
Mar 03, 2017 | 16.65 | 16.70 | 16.41 | 16.62 | 183,080 | -0.03(-0.18%) |
Mar 02, 2017 | 16.69 | 16.74 | 16.56 | 16.65 | 203,317 | -0.03(-0.18%) |