Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.65 | 18.26 | 17.57 | 17.89 | 47,392 | +0.19(+1.06%) |
May 30, 2017 | 17.66 | 18.18 | 17.48 | 17.70 | 44,854 | -0.11(-0.63%) |
May 26, 2017 | 18.30 | 18.30 | 17.65 | 17.82 | 10,225 | -0.48(-2.62%) |
May 25, 2017 | 18.25 | 18.54 | 18.11 | 18.30 | 11,229 | +0.06(+0.33%) |
May 24, 2017 | 18.54 | 18.54 | 18.08 | 18.24 | 17,029 | -0.31(-1.66%) |
May 23, 2017 | 18.09 | 18.57 | 18.06 | 18.54 | 53,674 | +0.40(+2.22%) |
May 22, 2017 | 18.00 | 18.61 | 17.78 | 18.14 | 24,727 | +0.33(+1.88%) |
May 19, 2017 | 18.36 | 18.73 | 17.72 | 17.81 | 40,596 | -0.61(-3.30%) |
May 18, 2017 | 18.15 | 18.50 | 17.69 | 18.42 | 54,213 | +0.21(+1.13%) |
May 17, 2017 | 18.20 | 18.80 | 17.44 | 18.21 | 179,238 | -0.28(-1.53%) |
May 16, 2017 | 18.28 | 18.67 | 18.28 | 18.49 | 11,102 | +0.41(+2.27%) |
May 15, 2017 | 18.44 | 18.44 | 17.91 | 18.08 | 23,168 | +0.30(+1.69%) |
May 12, 2017 | 18.72 | 18.72 | 17.71 | 17.78 | 12,838 | -0.56(-3.04%) |
May 11, 2017 | 18.87 | 18.87 | 18.25 | 18.34 | 17,316 | -0.37(-1.97%) |
May 10, 2017 | 19.00 | 19.00 | 18.34 | 18.71 | 15,149 | +0.11(+0.60%) |
May 09, 2017 | 18.64 | 19.03 | 18.30 | 18.60 | 24,092 | -0.10(-0.55%) |
May 08, 2017 | 18.42 | 18.72 | 18.32 | 18.70 | 36,064 | +0.28(+1.54%) |
May 05, 2017 | 18.77 | 18.77 | 18.36 | 18.42 | 12,985 | -0.36(-1.92%) |
May 04, 2017 | 19.27 | 19.27 | 18.30 | 18.78 | 29,584 | -0.11(-0.59%) |
May 03, 2017 | 19.23 | 19.50 | 18.59 | 18.89 | 32,020 | -0.42(-2.17%) |
May 02, 2017 | 19.64 | 19.76 | 19.13 | 19.31 | 27,601 | -0.36(-1.83%) |
May 01, 2017 | 19.55 | 19.81 | 19.19 | 19.67 | 32,015 | +0.26(+1.32%) |
Apr 28, 2017 | 19.95 | 20.05 | 19.21 | 19.41 | 24,948 | -0.62(-3.07%) |
Apr 27, 2017 | 20.18 | 20.38 | 19.98 | 20.02 | 53,056 | -0.18(-0.89%) |
Apr 26, 2017 | 19.22 | 20.46 | 19.22 | 20.20 | 87,051 | +0.89(+4.60%) |
Apr 25, 2017 | 19.02 | 19.43 | 18.35 | 19.32 | 29,728 | +0.51(+2.73%) |
Apr 24, 2017 | 18.42 | 19.10 | 18.27 | 18.80 | 41,999 | +0.57(+3.14%) |
Apr 21, 2017 | 16.73 | 18.33 | 16.73 | 18.23 | 66,456 | +1.37(+8.11%) |
Apr 20, 2017 | 16.24 | 16.97 | 16.22 | 16.86 | 44,679 | +0.77(+4.78%) |
Apr 19, 2017 | 16.17 | 16.42 | 15.55 | 16.09 | 57,064 | +0.41(+2.62%) |
Apr 18, 2017 | 15.82 | 16.32 | 15.53 | 15.68 | 37,511 | -0.29(-1.82%) |
Apr 17, 2017 | 15.93 | 15.98 | 15.51 | 15.97 | 25,463 | +0.04(+0.27%) |
Apr 13, 2017 | 15.91 | 16.16 | 15.87 | 15.93 | 31,537 | +0.02(+0.11%) |
Apr 12, 2017 | 16.49 | 16.49 | 15.85 | 15.91 | 36,034 | -0.47(-2.87%) |
Apr 11, 2017 | 16.00 | 16.52 | 15.06 | 16.38 | 59,039 | +0.34(+2.13%) |
Apr 10, 2017 | 16.75 | 16.77 | 15.96 | 16.04 | 30,724 | -0.12(-0.74%) |
Apr 07, 2017 | 16.55 | 16.58 | 16.02 | 16.16 | 26,596 | -0.39(-2.38%) |
Apr 06, 2017 | 16.57 | 16.59 | 16.28 | 16.55 | 33,490 | -0.12(-0.72%) |
Apr 05, 2017 | 16.94 | 17.21 | 16.52 | 16.67 | 26,671 | -0.26(-1.56%) |
Apr 04, 2017 | 17.21 | 17.26 | 16.74 | 16.94 | 89,886 | -0.42(-2.41%) |
Apr 03, 2017 | 17.47 | 17.51 | 17.15 | 17.36 | 23,673 | -0.16(-0.93%) |
Mar 31, 2017 | 17.37 | 17.65 | 17.13 | 17.52 | 76,263 | +0.08(+0.44%) |
Mar 30, 2017 | 16.17 | 17.53 | 16.17 | 17.44 | 91,874 | +0.90(+5.42%) |
Mar 29, 2017 | 16.99 | 17.16 | 16.52 | 16.55 | 23,641 | -0.55(-3.20%) |
Mar 28, 2017 | 16.93 | 17.37 | 16.86 | 17.09 | 73,120 | +0.16(+0.96%) |
Mar 27, 2017 | 16.18 | 16.93 | 16.05 | 16.93 | 87,620 | +0.52(+3.18%) |
Mar 24, 2017 | 16.34 | 16.83 | 16.34 | 16.41 | 16,255 | +0.06(+0.37%) |
Mar 23, 2017 | 15.98 | 16.48 | 15.98 | 16.35 | 16,671 | +0.32(+1.97%) |
Mar 22, 2017 | 16.38 | 16.75 | 15.74 | 16.03 | 114,579 | -0.31(-1.88%) |
Mar 21, 2017 | 16.40 | 16.80 | 16.16 | 16.34 | 91,220 | +0.04(+0.26%) |
Mar 20, 2017 | 16.60 | 17.04 | 16.27 | 16.30 | 24,887 | -0.37(-2.21%) |
Mar 17, 2017 | 16.46 | 16.81 | 16.32 | 16.67 | 59,254 | +0.10(+0.62%) |
Mar 16, 2017 | 16.68 | 16.99 | 16.50 | 16.56 | 32,573 | -0.15(-0.87%) |
Mar 15, 2017 | 16.59 | 16.92 | 16.58 | 16.71 | 20,075 | +0.05(+0.31%) |
Mar 14, 2017 | 16.96 | 16.97 | 16.45 | 16.66 | 39,027 | -0.32(-1.86%) |
Mar 13, 2017 | 16.85 | 17.38 | 16.75 | 16.97 | 28,405 | +0.15(+0.86%) |
Mar 10, 2017 | 17.45 | 17.45 | 16.75 | 16.83 | 31,284 | -0.62(-3.53%) |
Mar 09, 2017 | 17.73 | 18.01 | 17.44 | 17.44 | 38,144 | -0.05(-0.29%) |
Mar 08, 2017 | 17.78 | 17.78 | 17.46 | 17.50 | 84,748 | -0.13(-0.73%) |
Mar 07, 2017 | 17.52 | 17.78 | 17.31 | 17.62 | 114,088 | +0.14(+0.78%) |
Mar 06, 2017 | 17.43 | 17.90 | 17.28 | 17.49 | 21,506 | -0.12(-0.68%) |
Mar 03, 2017 | 17.61 | 17.83 | 17.36 | 17.61 | 19,941 | -0.03(-0.19%) |
Mar 02, 2017 | 17.60 | 17.73 | 17.38 | 17.64 | 45,602 | -0.02(-0.10%) |