Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.00 | 17.00 | 16.03 | 16.06 | 8,462 | -0.04(-0.25%) |
May 30, 2017 | 16.29 | 16.70 | 15.40 | 16.10 | 19,195 | -0.17(-1.04%) |
May 26, 2017 | 16.60 | 16.63 | 15.80 | 16.27 | 12,197 | -0.55(-3.27%) |
May 25, 2017 | 16.10 | 17.00 | 15.80 | 16.82 | 11,632 | +0.82(+5.13%) |
May 24, 2017 | 16.47 | 16.47 | 15.76 | 16.00 | 24,967 | -0.28(-1.72%) |
May 23, 2017 | 15.74 | 16.99 | 15.65 | 16.28 | 19,214 | +0.54(+3.43%) |
May 22, 2017 | 16.85 | 16.95 | 15.41 | 15.74 | 17,811 | -1.26(-7.41%) |
May 19, 2017 | 16.78 | 17.00 | 16.78 | 17.00 | 13,192 | +0.04(+0.24%) |
May 18, 2017 | 16.47 | 16.96 | 15.80 | 16.96 | 17,715 | -0.02(-0.12%) |
May 17, 2017 | 16.84 | 17.00 | 16.76 | 16.98 | 4,541 | -0.01(-0.06%) |
May 16, 2017 | 17.00 | 17.25 | 16.89 | 16.99 | 19,840 | +0.02(+0.12%) |
May 15, 2017 | 16.64 | 17.00 | 16.52 | 16.97 | 19,627 | +0.33(+1.98%) |
May 12, 2017 | 16.75 | 16.92 | 16.50 | 16.64 | 4,484 | +0.06(+0.36%) |
May 11, 2017 | 17.00 | 17.00 | 16.58 | 16.58 | 2,370 | -0.34(-2.01%) |
May 10, 2017 | 17.33 | 17.58 | 16.90 | 16.92 | 3,160 | -0.38(-2.20%) |
May 09, 2017 | 17.00 | 17.50 | 17.00 | 17.30 | 6,403 | +0.31(+1.82%) |
May 08, 2017 | 16.00 | 17.19 | 15.14 | 16.99 | 52,141 | +0.57(+3.47%) |
May 05, 2017 | 16.77 | 16.91 | 16.28 | 16.42 | 3,552 | -0.46(-2.75%) |
May 04, 2017 | 16.77 | 16.89 | 16.77 | 16.89 | 830 | +0.05(+0.27%) |
May 03, 2017 | 16.78 | 16.99 | 16.78 | 16.84 | 20,657 | +0.04(+0.24%) |
May 02, 2017 | 16.87 | 17.09 | 16.77 | 16.80 | 40,528 | -0.17(-1.00%) |
May 01, 2017 | 16.95 | 17.07 | 16.78 | 16.97 | 19,631 | +0.24(+1.43%) |
Apr 28, 2017 | 16.28 | 17.14 | 16.28 | 16.73 | 32,270 | +0.25(+1.52%) |
Apr 27, 2017 | 16.35 | 16.48 | 16.15 | 16.48 | 2,134 | +0.11(+0.67%) |
Apr 26, 2017 | 16.50 | 16.60 | 16.30 | 16.37 | 7,465 | -0.03(-0.18%) |
Apr 25, 2017 | 16.65 | 16.69 | 16.40 | 16.40 | 4,444 | +0.01(+0.06%) |
Apr 24, 2017 | 16.25 | 16.74 | 16.11 | 16.39 | 4,647 | +0.29(+1.80%) |
Apr 21, 2017 | 16.98 | 17.08 | 16.10 | 16.10 | 5,854 | -0.74(-4.39%) |
Apr 20, 2017 | 18.01 | 18.17 | 16.67 | 16.84 | 6,457 | -1.41(-7.73%) |
Apr 19, 2017 | 18.35 | 18.50 | 18.25 | 18.25 | 1,874 | -0.05(-0.27%) |
Apr 18, 2017 | 18.00 | 18.30 | 18.00 | 18.30 | 2,006 | +0.20(+1.10%) |
Apr 17, 2017 | 18.33 | 18.37 | 18.10 | 18.10 | 3,413 | -0.35(-1.90%) |
Apr 13, 2017 | 18.47 | 18.75 | 18.32 | 18.45 | 4,660 | +0.13(+0.71%) |
Apr 12, 2017 | 19.08 | 19.11 | 18.32 | 18.32 | 6,424 | -0.88(-4.58%) |
Apr 11, 2017 | 19.95 | 19.95 | 19.20 | 19.20 | 23,623 | +0.00(+0.00%) |
Apr 10, 2017 | 19.35 | 19.54 | 19.20 | 19.20 | 11,928 | -0.05(-0.26%) |
Apr 07, 2017 | 19.96 | 20.00 | 19.25 | 19.25 | 11,502 | -0.73(-3.65%) |
Apr 06, 2017 | 20.15 | 20.20 | 19.89 | 19.98 | 18,179 | +0.00(+0.00%) |
Apr 05, 2017 | 21.40 | 21.53 | 19.87 | 19.98 | 15,316 | -1.09(-5.17%) |
Apr 04, 2017 | 21.75 | 22.00 | 21.00 | 21.07 | 31,979 | -0.68(-3.13%) |
Apr 03, 2017 | 18.59 | 21.75 | 18.59 | 21.75 | 10,058 | +3.09(+16.56%) |
Mar 31, 2017 | 18.50 | 18.69 | 18.32 | 18.66 | 11,377 | +0.35(+1.91%) |
Mar 30, 2017 | 18.50 | 18.65 | 18.22 | 18.31 | 32,217 | +0.22(+1.22%) |
Mar 29, 2017 | 17.99 | 18.09 | 17.82 | 18.09 | 7,825 | +0.15(+0.84%) |
Mar 28, 2017 | 17.56 | 17.95 | 17.56 | 17.94 | 4,106 | +0.52(+2.99%) |
Mar 27, 2017 | 17.05 | 17.55 | 17.05 | 17.42 | 11,154 | -0.04(-0.23%) |
Mar 24, 2017 | 17.29 | 17.63 | 17.10 | 17.46 | 2,522 | +0.31(+1.81%) |
Mar 23, 2017 | 17.20 | 17.32 | 17.15 | 17.15 | 2,822 | +0.09(+0.53%) |
Mar 22, 2017 | 17.20 | 17.32 | 17.06 | 17.06 | 2,700 | -0.14(-0.81%) |
Mar 21, 2017 | 17.48 | 17.99 | 16.91 | 17.20 | 33,238 | -0.14(-0.81%) |
Mar 20, 2017 | 17.25 | 17.50 | 17.06 | 17.34 | 3,287 | +0.09(+0.52%) |
Mar 17, 2017 | 16.45 | 17.46 | 16.45 | 17.25 | 138,139 | +0.80(+4.86%) |
Mar 16, 2017 | 16.82 | 16.97 | 16.20 | 16.45 | 13,302 | -0.55(-3.24%) |
Mar 15, 2017 | 17.36 | 17.36 | 16.80 | 17.00 | 1,882 | -0.24(-1.39%) |
Mar 14, 2017 | 17.04 | 17.75 | 16.50 | 17.24 | 32,518 | +0.33(+1.95%) |
Mar 13, 2017 | 16.84 | 17.05 | 16.53 | 16.91 | 6,443 | +0.21(+1.26%) |
Mar 10, 2017 | 16.60 | 16.74 | 16.54 | 16.70 | 17,263 | +0.20(+1.21%) |
Mar 09, 2017 | 16.99 | 16.99 | 16.26 | 16.50 | 18,289 | +0.00(+0.00%) |
Mar 08, 2017 | 17.27 | 17.45 | 16.39 | 16.50 | 21,890 | -0.51(-3.00%) |
Mar 07, 2017 | 17.25 | 18.00 | 16.68 | 17.01 | 42,722 | -0.09(-0.53%) |
Mar 06, 2017 | 17.22 | 17.22 | 16.65 | 17.10 | 7,629 | +0.15(+0.88%) |
Mar 03, 2017 | 17.43 | 17.43 | 16.95 | 16.95 | 476 | -0.05(-0.29%) |
Mar 02, 2017 | 17.40 | 17.40 | 17.00 | 17.00 | 4,166 | -0.05(-0.29%) |