Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.74 | 16.74 | 16.23 | 16.29 | 150,430 | -0.41(-2.47%) |
May 30, 2017 | 16.52 | 16.74 | 16.29 | 16.70 | 129,696 | +0.11(+0.68%) |
May 26, 2017 | 16.52 | 16.72 | 16.48 | 16.59 | 86,496 | -0.04(-0.23%) |
May 25, 2017 | 16.67 | 16.82 | 16.52 | 16.63 | 91,870 | +0.11(+0.68%) |
May 24, 2017 | 16.52 | 16.89 | 16.40 | 16.52 | 168,011 | +0.05(+0.27%) |
May 23, 2017 | 16.66 | 16.73 | 16.43 | 16.47 | 129,646 | -0.11(-0.68%) |
May 22, 2017 | 16.21 | 16.77 | 16.13 | 16.58 | 156,105 | +0.49(+3.02%) |
May 19, 2017 | 16.06 | 16.36 | 15.95 | 16.10 | 663,909 | +0.04(+0.23%) |
May 18, 2017 | 16.13 | 16.25 | 15.84 | 16.06 | 222,444 | -0.11(-0.69%) |
May 17, 2017 | 17.03 | 16.88 | 16.02 | 16.17 | 266,929 | -0.86(-5.05%) |
May 16, 2017 | 17.07 | 17.18 | 16.88 | 17.03 | 175,850 | +0.00(+0.00%) |
May 15, 2017 | 17.00 | 17.22 | 17.00 | 17.03 | 200,779 | +0.04(+0.22%) |
May 12, 2017 | 17.37 | 17.37 | 16.81 | 17.00 | 135,870 | -0.49(-2.78%) |
May 11, 2017 | 17.48 | 17.52 | 17.11 | 17.48 | 103,846 | -0.07(-0.43%) |
May 10, 2017 | 17.48 | 17.67 | 17.44 | 17.56 | 165,015 | +0.04(+0.21%) |
May 09, 2017 | 17.15 | 17.67 | 17.11 | 17.52 | 264,453 | +0.45(+2.63%) |
May 08, 2017 | 17.11 | 17.22 | 16.88 | 17.07 | 272,133 | -0.04(-0.22%) |
May 05, 2017 | 18.46 | 18.49 | 17.00 | 17.11 | 375,610 | -1.27(-6.92%) |
May 04, 2017 | 18.42 | 18.42 | 18.19 | 18.38 | 91,925 | +0.00(+0.00%) |
May 03, 2017 | 18.19 | 18.46 | 18.04 | 18.38 | 133,389 | +0.04(+0.20%) |
May 02, 2017 | 18.23 | 18.53 | 18.19 | 18.34 | 173,302 | +0.15(+0.82%) |
May 01, 2017 | 18.04 | 18.38 | 17.97 | 18.19 | 144,977 | +0.22(+1.25%) |
Apr 28, 2017 | 18.57 | 18.57 | 17.97 | 17.97 | 139,658 | -0.56(-3.03%) |
Apr 27, 2017 | 18.68 | 18.81 | 18.34 | 18.53 | 140,502 | -0.15(-0.80%) |
Apr 26, 2017 | 18.42 | 18.83 | 18.38 | 18.68 | 133,820 | +0.26(+1.42%) |
Apr 25, 2017 | 18.27 | 18.61 | 18.17 | 18.42 | 171,700 | +0.30(+1.65%) |
Apr 24, 2017 | 18.04 | 18.16 | 17.82 | 18.12 | 155,968 | +0.45(+2.54%) |
Apr 21, 2017 | 17.44 | 17.78 | 17.44 | 17.67 | 156,315 | +0.19(+1.07%) |
Apr 20, 2017 | 17.48 | 17.67 | 17.33 | 17.48 | 165,134 | +0.11(+0.65%) |
Apr 19, 2017 | 17.18 | 17.52 | 17.18 | 17.37 | 130,677 | +0.19(+1.09%) |
Apr 18, 2017 | 16.85 | 17.26 | 16.81 | 17.18 | 134,368 | +0.26(+1.55%) |
Apr 17, 2017 | 16.85 | 16.96 | 16.77 | 16.92 | 134,708 | +0.11(+0.67%) |
Apr 13, 2017 | 17.07 | 17.09 | 16.66 | 16.81 | 150,715 | -0.30(-1.75%) |
Apr 12, 2017 | 17.52 | 17.52 | 17.07 | 17.11 | 168,973 | -0.45(-2.56%) |
Apr 11, 2017 | 17.52 | 17.63 | 17.44 | 17.56 | 137,223 | +0.00(+0.00%) |
Apr 10, 2017 | 17.44 | 17.67 | 17.37 | 17.56 | 166,463 | +0.11(+0.64%) |
Apr 07, 2017 | 17.67 | 17.86 | 17.33 | 17.44 | 451,110 | -0.26(-1.48%) |
Apr 06, 2017 | 17.78 | 17.86 | 17.48 | 17.71 | 165,452 | -0.04(-0.21%) |
Apr 05, 2017 | 17.97 | 18.19 | 17.67 | 17.74 | 229,965 | +0.00(+0.00%) |
Apr 04, 2017 | 17.71 | 17.93 | 17.63 | 17.74 | 88,208 | +0.00(+0.00%) |
Apr 03, 2017 | 18.49 | 18.61 | 17.67 | 17.74 | 151,937 | -0.71(-3.85%) |
Mar 31, 2017 | 18.27 | 18.61 | 18.12 | 18.46 | 274,929 | +0.15(+0.82%) |
Mar 30, 2017 | 17.89 | 18.34 | 17.89 | 18.31 | 153,398 | +0.41(+2.30%) |
Mar 29, 2017 | 17.74 | 17.95 | 17.63 | 17.89 | 85,935 | +0.07(+0.42%) |
Mar 28, 2017 | 17.82 | 17.97 | 17.67 | 17.82 | 115,555 | -0.11(-0.63%) |
Mar 27, 2017 | 17.82 | 18.04 | 17.48 | 17.93 | 128,920 | -0.15(-0.83%) |
Mar 24, 2017 | 18.04 | 18.16 | 17.78 | 18.08 | 172,407 | +0.11(+0.62%) |
Mar 23, 2017 | 17.67 | 18.08 | 17.63 | 17.97 | 122,506 | +0.30(+1.70%) |
Mar 22, 2017 | 17.67 | 17.89 | 17.44 | 17.67 | 124,065 | -0.07(-0.42%) |
Mar 21, 2017 | 18.46 | 18.46 | 17.71 | 17.74 | 222,421 | -0.60(-3.26%) |
Mar 20, 2017 | 18.42 | 18.57 | 18.21 | 18.34 | 125,330 | -0.15(-0.81%) |
Mar 17, 2017 | 18.01 | 18.53 | 18.01 | 18.49 | 634,515 | +0.49(+2.70%) |
Mar 16, 2017 | 18.16 | 18.17 | 17.86 | 18.01 | 266,319 | -0.04(-0.21%) |
Mar 15, 2017 | 18.12 | 18.23 | 18.01 | 18.04 | 161,468 | +0.04(+0.21%) |
Mar 14, 2017 | 18.04 | 18.16 | 17.78 | 18.01 | 83,454 | -0.11(-0.62%) |
Mar 13, 2017 | 17.89 | 18.23 | 17.89 | 18.12 | 109,912 | +0.22(+1.26%) |
Mar 10, 2017 | 17.78 | 18.06 | 17.67 | 17.89 | 151,551 | +0.22(+1.27%) |
Mar 09, 2017 | 17.78 | 18.01 | 17.63 | 17.67 | 207,099 | -0.11(-0.63%) |
Mar 08, 2017 | 18.12 | 18.12 | 17.74 | 17.78 | 135,711 | -0.22(-1.25%) |
Mar 07, 2017 | 18.08 | 18.31 | 17.97 | 18.01 | 153,371 | -0.19(-1.03%) |
Mar 06, 2017 | 18.34 | 18.38 | 18.04 | 18.19 | 182,033 | -0.30(-1.62%) |
Mar 03, 2017 | 18.83 | 18.90 | 18.46 | 18.49 | 182,495 | -0.37(-1.98%) |
Mar 02, 2017 | 19.17 | 19.17 | 18.75 | 18.87 | 119,873 | -0.34(-1.75%) |