Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.93 | 19.12 | 18.93 | 18.93 | 3,601 | +0.00(+0.00%) |
May 30, 2017 | 18.93 | 19.03 | 18.93 | 18.93 | 4,375 | -0.10(-0.50%) |
May 26, 2017 | 19.03 | 19.07 | 18.93 | 19.03 | 11,010 | +0.10(+0.50%) |
May 25, 2017 | 18.93 | 19.03 | 18.93 | 18.93 | 5,784 | +0.00(+0.00%) |
May 24, 2017 | 18.99 | 18.99 | 18.79 | 18.93 | 11,267 | +0.19(+1.02%) |
May 23, 2017 | 18.60 | 19.13 | 18.55 | 18.74 | 58,834 | +2.19(+13.26%) |
May 22, 2017 | 16.50 | 16.59 | 16.45 | 16.55 | 6,538 | +0.05(+0.29%) |
May 19, 2017 | 16.78 | 16.88 | 16.45 | 16.50 | 9,673 | -0.38(-2.26%) |
May 18, 2017 | 16.78 | 16.93 | 16.64 | 16.88 | 8,063 | +0.24(+1.43%) |
May 17, 2017 | 16.83 | 16.98 | 16.64 | 16.64 | 10,215 | -0.48(-2.79%) |
May 16, 2017 | 16.74 | 17.31 | 16.74 | 17.12 | 11,198 | +0.48(+2.87%) |
May 15, 2017 | 16.88 | 16.88 | 16.64 | 16.64 | 2,740 | +0.19(+1.16%) |
May 12, 2017 | 16.78 | 16.78 | 16.45 | 16.45 | 8,747 | -0.33(-1.99%) |
May 11, 2017 | 16.98 | 17.10 | 16.74 | 16.78 | 13,888 | -0.29(-1.68%) |
May 10, 2017 | 16.84 | 17.26 | 16.84 | 17.07 | 3,451 | -0.05(-0.28%) |
May 09, 2017 | 17.26 | 17.26 | 17.12 | 17.12 | 5,147 | -0.38(-2.18%) |
May 08, 2017 | 17.69 | 17.79 | 17.50 | 17.50 | 3,598 | +0.10(+0.55%) |
May 05, 2017 | 17.64 | 17.64 | 17.40 | 17.40 | 2,192 | -0.14(-0.81%) |
May 04, 2017 | 17.79 | 17.79 | 17.50 | 17.55 | 5,167 | -0.14(-0.81%) |
May 03, 2017 | 17.93 | 17.93 | 17.36 | 17.69 | 18,172 | -0.29(-1.59%) |
May 02, 2017 | 18.22 | 18.26 | 17.93 | 17.98 | 3,279 | -0.14(-0.79%) |
May 01, 2017 | 17.91 | 18.45 | 17.88 | 18.12 | 10,409 | +0.05(+0.26%) |
Apr 28, 2017 | 18.05 | 18.07 | 17.88 | 18.07 | 7,797 | -0.29(-1.56%) |
Apr 27, 2017 | 18.60 | 18.62 | 18.22 | 18.36 | 8,816 | -0.24(-1.28%) |
Apr 26, 2017 | 18.26 | 18.64 | 18.26 | 18.60 | 9,580 | +0.38(+2.09%) |
Apr 25, 2017 | 18.41 | 18.55 | 18.02 | 18.22 | 13,175 | -0.10(-0.52%) |
Apr 24, 2017 | 18.17 | 18.41 | 18.17 | 18.31 | 6,072 | +0.43(+2.40%) |
Apr 21, 2017 | 18.12 | 18.26 | 17.62 | 17.88 | 8,905 | -0.19(-1.06%) |
Apr 20, 2017 | 17.64 | 18.17 | 17.64 | 18.07 | 8,103 | +0.67(+3.84%) |
Apr 19, 2017 | 17.62 | 17.62 | 17.31 | 17.40 | 6,309 | +0.05(+0.27%) |
Apr 18, 2017 | 17.31 | 17.45 | 17.31 | 17.36 | 3,198 | +0.10(+0.55%) |
Apr 17, 2017 | 17.02 | 17.26 | 16.93 | 17.26 | 4,346 | +0.29(+1.69%) |
Apr 13, 2017 | 17.12 | 17.12 | 16.88 | 16.98 | 5,805 | -0.24(-1.38%) |
Apr 12, 2017 | 17.45 | 17.45 | 17.17 | 17.21 | 2,650 | -0.24(-1.37%) |
Apr 11, 2017 | 17.02 | 17.45 | 17.02 | 17.45 | 1,571 | +0.33(+1.95%) |
Apr 10, 2017 | 17.45 | 17.45 | 17.12 | 17.12 | 6,572 | -0.14(-0.83%) |
Apr 07, 2017 | 17.21 | 17.31 | 17.21 | 17.26 | 6,783 | +0.10(+0.56%) |
Apr 06, 2017 | 17.26 | 17.55 | 17.12 | 17.17 | 13,392 | -0.05(-0.28%) |
Apr 05, 2017 | 17.98 | 18.02 | 17.21 | 17.21 | 6,636 | -0.62(-3.48%) |
Apr 04, 2017 | 17.50 | 17.93 | 17.50 | 17.83 | 4,471 | -0.05(-0.27%) |
Apr 03, 2017 | 17.88 | 18.02 | 17.50 | 17.88 | 5,168 | +0.14(+0.81%) |
Mar 31, 2017 | 18.55 | 18.55 | 17.55 | 17.74 | 18,660 | -0.76(-4.12%) |
Mar 30, 2017 | 18.74 | 18.74 | 18.31 | 18.50 | 11,978 | -0.24(-1.27%) |
Mar 29, 2017 | 18.69 | 18.84 | 18.64 | 18.74 | 4,890 | +0.10(+0.51%) |
Mar 28, 2017 | 18.93 | 19.03 | 18.55 | 18.64 | 12,016 | -0.19(-1.01%) |
Mar 27, 2017 | 18.50 | 19.12 | 18.50 | 18.84 | 10,890 | +0.24(+1.28%) |
Mar 24, 2017 | 18.50 | 18.64 | 18.41 | 18.60 | 7,689 | +0.05(+0.26%) |
Mar 23, 2017 | 18.45 | 18.55 | 18.45 | 18.55 | 4,037 | +0.10(+0.52%) |
Mar 22, 2017 | 18.55 | 18.64 | 18.45 | 18.45 | 13,636 | -0.14(-0.77%) |
Mar 21, 2017 | 18.79 | 18.79 | 18.45 | 18.60 | 18,276 | -0.19(-1.02%) |
Mar 20, 2017 | 18.93 | 19.22 | 18.55 | 18.79 | 42,650 | -0.57(-2.96%) |
Mar 17, 2017 | 17.07 | 19.45 | 16.76 | 19.36 | 116,756 | +2.19(+12.78%) |
Mar 16, 2017 | 16.93 | 17.21 | 16.78 | 17.17 | 6,045 | +0.29(+1.69%) |
Mar 15, 2017 | 16.45 | 17.02 | 16.36 | 16.88 | 6,688 | +0.57(+3.51%) |
Mar 14, 2017 | 16.16 | 16.55 | 16.12 | 16.31 | 7,520 | +0.14(+0.89%) |
Mar 13, 2017 | 16.26 | 15.78 | 16.16 | 11,859 | +0.19(+1.19%) | |
Mar 10, 2017 | 15.97 | 16.16 | 15.93 | 15.97 | 7,905 | +0.05(+0.30%) |
Mar 09, 2017 | 16.31 | 16.31 | 15.93 | 15.93 | 4,470 | -0.19(-1.18%) |
Mar 08, 2017 | 16.59 | 16.59 | 15.97 | 16.12 | 7,734 | -0.29(-1.74%) |
Mar 07, 2017 | 16.83 | 16.88 | 16.40 | 16.40 | 10,265 | -0.43(-2.55%) |
Mar 06, 2017 | 16.74 | 17.02 | 16.74 | 16.83 | 6,882 | -0.24(-1.40%) |
Mar 03, 2017 | 17.31 | 17.31 | 17.07 | 17.07 | 3,359 | +0.14(+0.85%) |
Mar 02, 2017 | 17.55 | 17.55 | 16.74 | 16.93 | 16,040 | -0.33(-1.93%) |