Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.61 | 18.65 | 18.61 | 18.65 | 4,456 | +0.03(+0.16%) |
May 30, 2017 | 18.60 | 18.70 | 18.57 | 18.62 | 6,294 | +0.19(+1.03%) |
May 26, 2017 | 18.39 | 18.45 | 18.39 | 18.43 | 6,935 | -0.11(-0.59%) |
May 25, 2017 | 18.57 | 18.57 | 18.49 | 18.54 | 5,613 | -0.07(-0.38%) |
May 24, 2017 | 18.58 | 18.65 | 18.53 | 18.61 | 2,713 | -0.06(-0.32%) |
May 23, 2017 | 18.72 | 18.72 | 18.62 | 18.67 | 7,274 | -0.11(-0.59%) |
May 22, 2017 | 18.89 | 18.89 | 18.70 | 18.78 | 4,509 | +0.18(+0.97%) |
May 19, 2017 | 18.50 | 18.61 | 18.50 | 18.60 | 16,397 | +0.39(+2.14%) |
May 18, 2017 | 17.97 | 18.21 | 17.97 | 18.21 | 4,076 | -0.23(-1.25%) |
May 17, 2017 | 18.55 | 18.55 | 18.38 | 18.44 | 7,959 | -0.52(-2.74%) |
May 16, 2017 | 18.95 | 18.96 | 18.83 | 18.96 | 21,253 | +0.14(+0.74%) |
May 15, 2017 | 18.77 | 18.84 | 18.74 | 18.82 | 5,207 | +0.07(+0.37%) |
May 12, 2017 | 18.71 | 18.77 | 18.66 | 18.75 | 3,819 | +0.01(+0.05%) |
May 11, 2017 | 18.63 | 18.74 | 18.55 | 18.74 | 7,164 | -0.27(-1.43%) |
May 10, 2017 | 18.91 | 19.09 | 18.84 | 19.01 | 5,949 | -0.41(-2.12%) |
May 09, 2017 | 19.46 | 19.54 | 19.43 | 19.43 | 7,833 | +0.09(+0.47%) |
May 08, 2017 | 19.45 | 19.45 | 19.33 | 19.33 | 36,759 | -0.47(-2.35%) |
May 05, 2017 | 19.61 | 19.80 | 19.59 | 19.80 | 3,597 | +0.41(+2.11%) |
May 04, 2017 | 19.10 | 19.39 | 19.10 | 19.39 | 7,589 | +0.49(+2.59%) |
May 03, 2017 | 18.84 | 18.94 | 18.84 | 18.90 | 2,038 | -0.08(-0.42%) |
May 02, 2017 | 18.76 | 18.98 | 18.76 | 18.98 | 6,781 | +0.43(+2.32%) |
May 01, 2017 | 18.55 | 18.55 | 18.48 | 18.55 | 2,527 | +0.09(+0.51%) |
Apr 28, 2017 | 18.56 | 18.56 | 18.46 | 18.46 | 2,124 | -0.43(-2.30%) |
Apr 27, 2017 | 18.88 | 18.91 | 18.79 | 18.89 | 4,363 | -0.10(-0.53%) |
Apr 26, 2017 | 19.03 | 19.04 | 18.98 | 18.99 | 2,445 | -0.08(-0.42%) |
Apr 25, 2017 | 19.07 | 19.09 | 19.04 | 19.07 | 3,897 | +0.00(+0.00%) |
Apr 24, 2017 | 19.05 | 19.09 | 19.03 | 19.07 | 5,759 | +1.02(+5.65%) |
Apr 21, 2017 | 18.05 | 18.09 | 18.01 | 18.05 | 45,816 | -0.11(-0.61%) |
Apr 20, 2017 | 18.19 | 18.23 | 18.15 | 18.16 | 18,191 | +0.03(+0.15%) |
Apr 19, 2017 | 18.18 | 18.18 | 18.06 | 18.13 | 2,642 | -0.02(-0.10%) |
Apr 18, 2017 | 18.13 | 18.15 | 18.11 | 18.15 | 2,765 | -0.29(-1.57%) |
Apr 17, 2017 | 18.41 | 18.47 | 18.41 | 18.44 | 1,376 | +0.14(+0.74%) |
Apr 13, 2017 | 18.27 | 18.37 | 18.27 | 18.30 | 2,867 | -0.12(-0.62%) |
Apr 12, 2017 | 18.34 | 18.42 | 18.29 | 18.42 | 6,609 | -0.12(-0.66%) |
Apr 11, 2017 | 18.52 | 18.56 | 18.41 | 18.54 | 2,411 | -0.01(-0.04%) |
Apr 10, 2017 | 18.49 | 18.59 | 18.49 | 18.55 | 2,566 | -0.05(-0.27%) |
Apr 07, 2017 | 18.58 | 18.69 | 18.58 | 18.60 | 2,611 | +0.12(+0.65%) |
Apr 06, 2017 | 18.57 | 18.57 | 18.46 | 18.48 | 12,663 | -0.09(-0.48%) |
Apr 05, 2017 | 18.73 | 18.73 | 18.57 | 18.57 | 8,954 | -0.09(-0.51%) |
Apr 04, 2017 | 18.62 | 18.68 | 18.61 | 18.66 | 4,132 | -0.03(-0.16%) |
Apr 03, 2017 | 18.88 | 18.88 | 18.60 | 18.70 | 12,292 | -0.04(-0.19%) |
Mar 31, 2017 | 18.54 | 18.77 | 18.54 | 18.73 | 5,573 | -0.01(-0.05%) |
Mar 30, 2017 | 18.82 | 18.85 | 18.74 | 18.74 | 3,064 | -0.08(-0.40%) |
Mar 29, 2017 | 18.73 | 18.84 | 18.73 | 18.82 | 8,142 | +0.09(+0.45%) |
Mar 28, 2017 | 18.68 | 18.81 | 18.68 | 18.73 | 12,166 | +0.03(+0.16%) |
Mar 27, 2017 | 18.67 | 18.70 | 18.64 | 18.70 | 6,462 | -0.15(-0.80%) |
Mar 24, 2017 | 18.77 | 18.93 | 18.77 | 18.85 | 6,324 | -0.09(-0.45%) |
Mar 23, 2017 | 18.77 | 19.00 | 18.77 | 18.94 | 15,190 | +0.23(+1.21%) |
Mar 22, 2017 | 18.65 | 18.72 | 18.65 | 18.71 | 4,716 | -0.14(-0.74%) |
Mar 21, 2017 | 19.20 | 19.20 | 18.84 | 18.85 | 19,178 | -0.28(-1.46%) |
Mar 20, 2017 | 19.19 | 19.23 | 19.11 | 19.13 | 12,774 | +0.01(+0.05%) |
Mar 17, 2017 | 19.08 | 19.17 | 19.08 | 19.12 | 78,258 | +0.00(+0.00%) |
Mar 16, 2017 | 18.93 | 19.12 | 18.79 | 19.12 | 384,568 | -0.30(-1.54%) |
Mar 15, 2017 | 19.10 | 19.45 | 19.10 | 19.42 | 5,856 | +0.43(+2.26%) |
Mar 14, 2017 | 18.93 | 19.03 | 18.88 | 18.99 | 30,727 | -0.01(-0.05%) |
Mar 13, 2017 | 19.03 | 19.03 | 18.94 | 19.00 | 4,288 | +0.08(+0.42%) |
Mar 10, 2017 | 18.89 | 18.94 | 18.81 | 18.92 | 5,953 | +0.01(+0.05%) |
Mar 09, 2017 | 18.93 | 18.93 | 18.84 | 18.91 | 2,684 | +0.13(+0.69%) |
Mar 08, 2017 | 18.81 | 18.82 | 18.78 | 18.78 | 7,015 | -0.15(-0.82%) |
Mar 07, 2017 | 18.96 | 18.99 | 18.93 | 18.93 | 4,074 | -0.11(-0.58%) |
Mar 06, 2017 | 19.03 | 19.06 | 18.98 | 19.05 | 26,731 | -0.15(-0.81%) |
Mar 03, 2017 | 19.05 | 19.20 | 19.04 | 19.20 | 4,310 | +0.22(+1.16%) |
Mar 02, 2017 | 19.03 | 19.07 | 18.98 | 18.98 | 8,341 | -0.22(-1.15%) |