Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.01 | 18.33 | 17.86 | 18.14 | 25,350 | +0.14(+0.75%) |
May 30, 2017 | 18.17 | 18.33 | 17.98 | 18.01 | 24,038 | -0.13(-0.70%) |
May 26, 2017 | 18.05 | 18.17 | 18.01 | 18.14 | 12,506 | +0.09(+0.49%) |
May 25, 2017 | 18.01 | 18.05 | 17.97 | 18.05 | 8,529 | +0.00(+0.00%) |
May 24, 2017 | 18.04 | 18.05 | 17.98 | 18.05 | 8,108 | +0.07(+0.40%) |
May 23, 2017 | 18.02 | 18.05 | 17.94 | 17.98 | 13,263 | -0.06(-0.35%) |
May 22, 2017 | 18.05 | 18.05 | 17.96 | 18.04 | 6,343 | -0.01(-0.04%) |
May 19, 2017 | 17.93 | 18.05 | 17.86 | 18.05 | 7,682 | +0.08(+0.44%) |
May 18, 2017 | 17.58 | 17.97 | 17.58 | 17.97 | 18,555 | +0.13(+0.72%) |
May 17, 2017 | 17.91 | 17.94 | 17.34 | 17.84 | 9,370 | -0.08(-0.45%) |
May 16, 2017 | 17.79 | 17.93 | 17.60 | 17.92 | 7,651 | +0.11(+0.63%) |
May 15, 2017 | 17.71 | 17.88 | 17.71 | 17.81 | 2,470 | +0.10(+0.54%) |
May 12, 2017 | 17.72 | 17.75 | 17.52 | 17.71 | 10,313 | +0.14(+0.77%) |
May 11, 2017 | 17.64 | 17.76 | 17.29 | 17.58 | 10,614 | -0.06(-0.36%) |
May 10, 2017 | 17.62 | 17.65 | 17.56 | 17.64 | 8,736 | +0.08(+0.46%) |
May 09, 2017 | 17.45 | 17.65 | 17.45 | 17.56 | 11,219 | +0.13(+0.73%) |
May 08, 2017 | 17.43 | 17.48 | 17.40 | 17.43 | 5,762 | +0.02(+0.09%) |
May 05, 2017 | 17.19 | 17.47 | 17.19 | 17.42 | 7,624 | -0.01(-0.05%) |
May 04, 2017 | 17.39 | 17.46 | 17.11 | 17.43 | 6,748 | +0.10(+0.55%) |
May 03, 2017 | 17.35 | 17.46 | 17.12 | 17.33 | 3,803 | -0.06(-0.32%) |
May 02, 2017 | 17.58 | 17.83 | 17.08 | 17.39 | 9,757 | -0.04(-0.23%) |
May 01, 2017 | 17.44 | 18.03 | 16.75 | 17.43 | 10,740 | -0.10(-0.59%) |
Apr 28, 2017 | 17.98 | 18.17 | 17.40 | 17.53 | 19,846 | -0.45(-2.52%) |
Apr 27, 2017 | 17.74 | 18.20 | 17.74 | 17.98 | 11,119 | +0.25(+1.43%) |
Apr 26, 2017 | 18.27 | 18.27 | 17.73 | 17.73 | 2,840 | -0.31(-1.72%) |
Apr 25, 2017 | 17.95 | 18.27 | 17.70 | 18.04 | 4,905 | +0.16(+0.89%) |
Apr 24, 2017 | 17.61 | 17.97 | 17.55 | 17.88 | 9,393 | +0.22(+1.26%) |
Apr 21, 2017 | 17.84 | 17.86 | 17.66 | 17.66 | 2,912 | -0.02(-0.09%) |
Apr 20, 2017 | 17.64 | 17.89 | 17.64 | 17.67 | 6,084 | -0.21(-1.20%) |
Apr 19, 2017 | 17.86 | 17.89 | 17.74 | 17.89 | 4,246 | +0.17(+0.99%) |
Apr 18, 2017 | 17.77 | 17.84 | 17.56 | 17.71 | 7,187 | -0.03(-0.18%) |
Apr 17, 2017 | 17.37 | 17.83 | 17.37 | 17.74 | 10,416 | +0.38(+2.20%) |
Apr 13, 2017 | 17.64 | 17.64 | 17.19 | 17.36 | 4,696 | -0.32(-1.80%) |
Apr 12, 2017 | 17.46 | 17.92 | 17.46 | 17.68 | 4,116 | +0.28(+1.60%) |
Apr 11, 2017 | 17.53 | 17.66 | 17.25 | 17.40 | 6,773 | -0.25(-1.44%) |
Apr 10, 2017 | 18.01 | 18.01 | 17.16 | 17.66 | 9,318 | -0.38(-2.11%) |
Apr 07, 2017 | 18.20 | 18.20 | 17.36 | 18.04 | 7,897 | -0.10(-0.53%) |
Apr 06, 2017 | 17.97 | 18.27 | 17.58 | 18.13 | 7,421 | -0.12(-0.65%) |
Apr 05, 2017 | 18.28 | 18.37 | 17.44 | 18.25 | 5,500 | +0.08(+0.44%) |
Apr 04, 2017 | 17.63 | 18.62 | 17.63 | 18.17 | 4,889 | +0.01(+0.04%) |
Apr 03, 2017 | 17.77 | 18.28 | 17.77 | 18.16 | 9,689 | +0.37(+2.05%) |
Mar 31, 2017 | 17.00 | 18.01 | 17.00 | 17.80 | 9,589 | +0.99(+5.91%) |
Mar 30, 2017 | 17.00 | 17.00 | 16.74 | 16.81 | 4,845 | -0.20(-1.17%) |
Mar 29, 2017 | 16.65 | 17.00 | 16.63 | 17.00 | 4,353 | +0.29(+1.76%) |
Mar 28, 2017 | 16.85 | 17.00 | 16.71 | 16.71 | 7,606 | -0.02(-0.14%) |
Mar 27, 2017 | 16.80 | 17.00 | 16.73 | 16.73 | 5,253 | -0.27(-1.59%) |
Mar 24, 2017 | 16.92 | 17.00 | 16.60 | 17.00 | 9,998 | +0.02(+0.12%) |
Mar 23, 2017 | 16.69 | 16.98 | 16.53 | 16.98 | 6,308 | -0.01(-0.07%) |
Mar 22, 2017 | 16.76 | 17.00 | 16.53 | 17.00 | 11,360 | +0.29(+1.76%) |
Mar 21, 2017 | 16.74 | 16.91 | 16.61 | 16.70 | 7,869 | -0.16(-0.94%) |
Mar 20, 2017 | 16.68 | 16.91 | 16.57 | 16.86 | 5,202 | +0.17(+1.05%) |
Mar 17, 2017 | 16.75 | 16.80 | 16.67 | 16.69 | 16,622 | -0.11(-0.66%) |
Mar 16, 2017 | 16.78 | 16.88 | 16.70 | 16.80 | 4,716 | +0.11(+0.67%) |
Mar 15, 2017 | 16.88 | 16.96 | 16.55 | 16.69 | 7,892 | -0.19(-1.13%) |
Mar 14, 2017 | 16.87 | 16.92 | 16.80 | 16.88 | 7,056 | +0.01(+0.05%) |
Mar 13, 2017 | 16.69 | 16.92 | 16.69 | 16.87 | 3,494 | +0.09(+0.52%) |
Mar 10, 2017 | 16.98 | 16.98 | 16.70 | 16.78 | 8,220 | -0.16(-0.94%) |
Mar 09, 2017 | 16.92 | 16.99 | 16.81 | 16.94 | 9,534 | +0.19(+1.14%) |
Mar 08, 2017 | 16.84 | 16.98 | 16.70 | 16.75 | 7,476 | -0.11(-0.66%) |
Mar 07, 2017 | 16.59 | 16.97 | 16.59 | 16.86 | 6,425 | +0.25(+1.53%) |
Mar 06, 2017 | 16.69 | 16.81 | 16.53 | 16.61 | 7,171 | -0.10(-0.57%) |
Mar 03, 2017 | 16.73 | 16.96 | 16.69 | 16.70 | 8,065 | -0.12(-0.71%) |
Mar 02, 2017 | 17.16 | 17.45 | 16.69 | 16.82 | 4,951 | -0.34(-1.99%) |