Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.92 | 19.09 | 18.54 | 18.62 | 140,022 | -0.21(-1.12%) |
May 30, 2017 | 19.21 | 19.40 | 18.68 | 18.83 | 165,106 | -0.32(-1.67%) |
May 26, 2017 | 18.64 | 19.35 | 18.49 | 19.15 | 141,351 | +0.52(+2.79%) |
May 25, 2017 | 18.77 | 19.26 | 18.46 | 18.63 | 137,681 | -0.04(-0.21%) |
May 24, 2017 | 18.64 | 19.00 | 18.62 | 18.67 | 88,426 | +0.04(+0.21%) |
May 23, 2017 | 18.72 | 18.99 | 18.47 | 18.63 | 87,607 | -0.06(-0.32%) |
May 22, 2017 | 18.52 | 19.37 | 18.45 | 18.69 | 192,751 | +0.27(+1.47%) |
May 19, 2017 | 18.48 | 18.65 | 18.17 | 18.42 | 73,232 | +0.04(+0.22%) |
May 18, 2017 | 18.05 | 18.86 | 18.01 | 18.38 | 165,209 | +0.32(+1.77%) |
May 17, 2017 | 18.85 | 19.17 | 18.05 | 18.06 | 198,932 | -1.02(-5.35%) |
May 16, 2017 | 19.07 | 19.15 | 18.81 | 19.08 | 164,800 | -0.01(-0.05%) |
May 15, 2017 | 18.85 | 19.34 | 18.79 | 19.09 | 169,148 | +0.37(+1.98%) |
May 12, 2017 | 19.04 | 19.04 | 18.61 | 18.72 | 56,676 | -0.32(-1.68%) |
May 11, 2017 | 18.93 | 19.20 | 18.70 | 19.04 | 108,872 | +0.06(+0.32%) |
May 10, 2017 | 18.56 | 19.00 | 18.52 | 18.98 | 229,344 | +0.47(+2.54%) |
May 09, 2017 | 18.63 | 18.77 | 18.20 | 18.51 | 134,818 | -0.17(-0.91%) |
May 08, 2017 | 18.74 | 18.91 | 18.48 | 18.68 | 125,092 | -0.08(-0.43%) |
May 05, 2017 | 20.03 | 20.18 | 18.68 | 18.76 | 247,513 | -1.26(-6.29%) |
May 04, 2017 | 17.50 | 20.48 | 17.50 | 20.02 | 452,710 | +3.81(+23.50%) |
May 03, 2017 | 16.10 | 16.42 | 15.83 | 16.21 | 158,406 | +0.07(+0.43%) |
May 02, 2017 | 16.73 | 16.88 | 15.94 | 16.14 | 137,861 | -0.60(-3.58%) |
May 01, 2017 | 16.68 | 17.27 | 16.64 | 16.74 | 178,903 | +0.19(+1.15%) |
Apr 28, 2017 | 16.81 | 16.81 | 16.44 | 16.55 | 90,359 | -0.28(-1.66%) |
Apr 27, 2017 | 16.83 | 17.15 | 16.68 | 16.83 | 107,576 | +0.07(+0.42%) |
Apr 26, 2017 | 16.70 | 16.94 | 16.40 | 16.76 | 118,779 | +0.04(+0.24%) |
Apr 25, 2017 | 17.63 | 16.69 | 16.72 | 165,617 | -0.18(-1.07%) | |
Apr 24, 2017 | 16.58 | 16.95 | 16.30 | 16.90 | 135,128 | +0.63(+3.87%) |
Apr 21, 2017 | 16.71 | 16.98 | 16.23 | 16.27 | 139,427 | -0.47(-2.81%) |
Apr 20, 2017 | 16.27 | 16.82 | 16.26 | 16.74 | 145,991 | +0.57(+3.53%) |
Apr 19, 2017 | 16.41 | 16.50 | 16.07 | 16.17 | 122,770 | -0.21(-1.28%) |
Apr 18, 2017 | 15.98 | 16.45 | 15.97 | 16.38 | 75,559 | +0.31(+1.93%) |
Apr 17, 2017 | 16.11 | 16.26 | 15.76 | 16.07 | 82,193 | -0.05(-0.31%) |
Apr 13, 2017 | 16.35 | 16.56 | 16.08 | 16.12 | 46,751 | -0.26(-1.59%) |
Apr 12, 2017 | 16.68 | 16.68 | 16.22 | 16.38 | 81,430 | -0.31(-1.86%) |
Apr 11, 2017 | 16.20 | 16.73 | 16.14 | 16.69 | 98,684 | +0.42(+2.58%) |
Apr 10, 2017 | 16.63 | 16.95 | 16.19 | 16.27 | 93,221 | -0.47(-2.81%) |
Apr 07, 2017 | 16.58 | 16.87 | 16.34 | 16.74 | 99,033 | +0.09(+0.54%) |
Apr 06, 2017 | 16.41 | 16.78 | 16.35 | 16.65 | 91,489 | +0.19(+1.15%) |
Apr 05, 2017 | 16.96 | 17.08 | 16.38 | 16.46 | 131,299 | -0.38(-2.26%) |
Apr 04, 2017 | 16.81 | 17.06 | 16.80 | 16.84 | 76,422 | +0.00(+0.00%) |
Apr 03, 2017 | 17.23 | 17.40 | 16.82 | 16.84 | 107,252 | -0.35(-2.04%) |
Mar 31, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 136,704 | +0.31(+1.84%) |
Mar 30, 2017 | 17.25 | 17.43 | 16.76 | 16.88 | 132,996 | -0.41(-2.37%) |
Mar 29, 2017 | 17.00 | 17.41 | 16.91 | 17.29 | 123,844 | +0.25(+1.47%) |
Mar 28, 2017 | 17.05 | 17.21 | 16.97 | 17.04 | 43,349 | -0.06(-0.35%) |
Mar 27, 2017 | 16.77 | 17.25 | 16.58 | 17.10 | 60,846 | +0.06(+0.35%) |
Mar 24, 2017 | 17.28 | 17.57 | 16.97 | 17.04 | 64,547 | -0.14(-0.81%) |
Mar 23, 2017 | 16.91 | 17.40 | 16.82 | 17.18 | 75,916 | +0.28(+1.66%) |
Mar 22, 2017 | 16.83 | 17.01 | 16.35 | 16.90 | 207,966 | +0.13(+0.78%) |
Mar 21, 2017 | 17.38 | 17.60 | 16.73 | 16.77 | 185,585 | -0.66(-3.79%) |
Mar 20, 2017 | 17.62 | 17.90 | 17.42 | 17.43 | 102,978 | -0.29(-1.64%) |
Mar 17, 2017 | 17.59 | 18.00 | 17.55 | 17.72 | 139,815 | +0.05(+0.28%) |
Mar 16, 2017 | 17.63 | 17.96 | 17.50 | 17.67 | 81,249 | +0.09(+0.51%) |
Mar 15, 2017 | 17.17 | 17.63 | 17.10 | 17.58 | 120,907 | +0.43(+2.51%) |
Mar 14, 2017 | 17.35 | 17.46 | 17.09 | 17.15 | 67,306 | -0.25(-1.44%) |
Mar 13, 2017 | 17.65 | 17.91 | 17.36 | 17.40 | 111,724 | -0.30(-1.69%) |
Mar 10, 2017 | 17.70 | 17.95 | 17.47 | 17.70 | 139,028 | +0.12(+0.68%) |
Mar 09, 2017 | 17.70 | 17.90 | 17.43 | 17.58 | 120,573 | -0.13(-0.73%) |
Mar 08, 2017 | 17.65 | 18.15 | 17.60 | 17.71 | 176,946 | +0.16(+0.91%) |
Mar 07, 2017 | 17.20 | 18.10 | 17.20 | 17.55 | 221,898 | +0.32(+1.86%) |
Mar 06, 2017 | 18.07 | 18.26 | 17.04 | 17.23 | 401,972 | -1.06(-5.80%) |
Mar 03, 2017 | 18.72 | 18.97 | 18.22 | 18.29 | 176,897 | -0.46(-2.45%) |
Mar 02, 2017 | 19.20 | 19.46 | 18.55 | 18.75 | 172,782 | -0.79(-4.04%) |