Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.21 | 18.59 | 18.05 | 18.42 | 375,772 | +0.26(+1.42%) |
May 30, 2017 | 18.46 | 18.46 | 18.16 | 18.16 | 99,761 | -0.33(-1.78%) |
May 26, 2017 | 18.36 | 18.66 | 18.29 | 18.49 | 248,379 | +0.18(+0.99%) |
May 25, 2017 | 18.35 | 18.45 | 18.30 | 18.31 | 189,743 | -0.05(-0.27%) |
May 24, 2017 | 18.17 | 18.40 | 18.05 | 18.36 | 199,316 | +0.22(+1.19%) |
May 23, 2017 | 18.13 | 18.23 | 18.10 | 18.14 | 284,515 | +0.00(+0.00%) |
May 22, 2017 | 18.07 | 18.39 | 18.04 | 18.14 | 478,407 | +0.11(+0.62%) |
May 19, 2017 | 17.89 | 18.18 | 17.89 | 18.03 | 342,515 | +0.10(+0.59%) |
May 18, 2017 | 18.31 | 18.33 | 17.86 | 17.92 | 346,815 | -0.49(-2.66%) |
May 17, 2017 | 18.41 | 18.55 | 18.32 | 18.41 | 429,709 | -0.04(-0.19%) |
May 16, 2017 | 18.52 | 18.70 | 18.36 | 18.45 | 433,642 | +0.06(+0.34%) |
May 15, 2017 | 18.18 | 18.40 | 18.13 | 18.39 | 906,585 | +0.17(+0.96%) |
May 12, 2017 | 18.18 | 18.28 | 18.13 | 18.21 | 409,509 | +0.06(+0.31%) |
May 11, 2017 | 17.94 | 18.31 | 17.94 | 18.15 | 865,702 | +0.17(+0.97%) |
May 10, 2017 | 17.75 | 18.06 | 17.75 | 17.98 | 185,771 | +0.18(+1.02%) |
May 09, 2017 | 17.95 | 18.00 | 17.72 | 17.80 | 262,469 | -0.10(-0.55%) |
May 08, 2017 | 18.13 | 18.13 | 17.86 | 17.90 | 515,057 | -0.20(-1.12%) |
May 05, 2017 | 17.84 | 18.17 | 17.80 | 18.10 | 684,522 | +0.31(+1.73%) |
May 04, 2017 | 17.74 | 17.97 | 17.66 | 17.79 | 759,146 | +0.08(+0.43%) |
May 03, 2017 | 17.87 | 17.92 | 17.70 | 17.71 | 257,039 | -0.25(-1.40%) |
May 02, 2017 | 18.10 | 18.18 | 17.94 | 17.97 | 316,148 | -0.07(-0.39%) |
May 01, 2017 | 18.07 | 18.21 | 17.97 | 18.04 | 154,043 | +0.02(+0.12%) |
Apr 28, 2017 | 17.99 | 18.14 | 17.91 | 18.01 | 269,905 | +0.09(+0.51%) |
Apr 27, 2017 | 17.92 | 18.11 | 17.87 | 17.92 | 233,331 | -0.01(-0.04%) |
Apr 26, 2017 | 17.76 | 18.05 | 17.66 | 17.93 | 309,547 | +0.10(+0.55%) |
Apr 25, 2017 | 17.97 | 17.97 | 17.61 | 17.83 | 366,566 | -0.24(-1.32%) |
Apr 24, 2017 | 18.18 | 18.20 | 18.01 | 18.07 | 345,455 | -0.01(-0.08%) |
Apr 21, 2017 | 18.31 | 18.40 | 18.06 | 18.08 | 234,651 | -0.34(-1.82%) |
Apr 20, 2017 | 18.73 | 18.78 | 18.39 | 18.42 | 272,230 | -0.34(-1.83%) |
Apr 19, 2017 | 18.89 | 18.95 | 18.75 | 18.76 | 287,842 | -0.15(-0.81%) |
Apr 18, 2017 | 18.72 | 19.07 | 18.63 | 18.92 | 550,279 | +0.19(+1.01%) |
Apr 17, 2017 | 18.35 | 18.79 | 18.29 | 18.73 | 354,943 | +0.44(+2.38%) |
Apr 13, 2017 | 18.02 | 18.37 | 17.96 | 18.29 | 417,193 | +0.23(+1.26%) |
Apr 12, 2017 | 18.57 | 18.57 | 17.91 | 18.06 | 416,008 | +0.39(+2.23%) |
Apr 11, 2017 | 17.86 | 17.86 | 17.47 | 17.67 | 315,268 | -0.17(-0.93%) |
Apr 10, 2017 | 17.58 | 17.95 | 17.51 | 17.84 | 105,483 | +0.23(+1.33%) |
Apr 07, 2017 | 17.53 | 17.68 | 17.48 | 17.60 | 244,451 | +0.12(+0.67%) |
Apr 06, 2017 | 17.43 | 17.64 | 17.43 | 17.48 | 191,125 | +0.02(+0.12%) |
Apr 05, 2017 | 17.55 | 17.68 | 17.44 | 17.46 | 362,695 | -0.09(-0.51%) |
Apr 04, 2017 | 17.46 | 17.57 | 17.37 | 17.55 | 144,338 | +0.02(+0.12%) |
Apr 03, 2017 | 17.44 | 17.66 | 17.41 | 17.53 | 155,312 | +0.08(+0.47%) |
Mar 31, 2017 | 17.58 | 17.58 | 17.41 | 17.45 | 261,756 | -0.11(-0.63%) |
Mar 30, 2017 | 17.48 | 17.57 | 17.38 | 17.56 | 226,882 | +0.12(+0.71%) |
Mar 29, 2017 | 17.24 | 17.49 | 17.12 | 17.44 | 449,955 | +0.21(+1.24%) |
Mar 28, 2017 | 17.21 | 17.27 | 17.15 | 17.22 | 315,778 | +0.03(+0.16%) |
Mar 27, 2017 | 17.02 | 17.19 | 16.93 | 17.19 | 194,212 | +0.07(+0.40%) |
Mar 24, 2017 | 17.16 | 17.31 | 17.07 | 17.12 | 453,227 | -0.08(-0.44%) |
Mar 23, 2017 | 17.39 | 17.40 | 17.17 | 17.20 | 432,218 | -0.12(-0.72%) |
Mar 22, 2017 | 17.11 | 17.33 | 17.04 | 17.33 | 443,410 | +0.23(+1.33%) |
Mar 21, 2017 | 17.10 | 17.25 | 17.09 | 17.10 | 326,564 | +0.01(+0.08%) |
Mar 20, 2017 | 16.87 | 17.12 | 16.79 | 17.08 | 390,630 | +0.19(+1.10%) |
Mar 17, 2017 | 16.70 | 17.09 | 16.67 | 16.90 | 418,417 | +0.22(+1.32%) |
Mar 16, 2017 | 16.67 | 16.74 | 16.57 | 16.68 | 648,112 | +0.05(+0.29%) |
Mar 15, 2017 | 16.37 | 16.64 | 16.31 | 16.63 | 434,299 | +0.28(+1.73%) |
Mar 14, 2017 | 16.40 | 16.42 | 16.31 | 16.34 | 234,524 | -0.04(-0.25%) |
Mar 13, 2017 | 16.33 | 16.45 | 16.23 | 16.39 | 108,259 | +0.10(+0.64%) |
Mar 10, 2017 | 16.10 | 16.34 | 16.10 | 16.28 | 159,847 | +0.23(+1.46%) |
Mar 09, 2017 | 15.88 | 16.10 | 15.83 | 16.05 | 214,934 | +0.14(+0.91%) |
Mar 08, 2017 | 16.03 | 16.08 | 15.89 | 15.90 | 195,074 | -0.14(-0.90%) |
Mar 07, 2017 | 15.94 | 16.16 | 15.89 | 16.05 | 202,037 | +0.08(+0.48%) |
Mar 06, 2017 | 16.08 | 16.09 | 15.92 | 15.97 | 174,695 | -0.15(-0.94%) |
Mar 03, 2017 | 15.94 | 16.16 | 15.94 | 16.12 | 560,991 | +0.21(+1.30%) |
Mar 02, 2017 | 16.14 | 16.25 | 15.90 | 15.92 | 342,099 | -0.43(-2.62%) |