Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.14 | 17.18 | 16.73 | 17.13 | 949,296 | +0.09(+0.53%) |
May 30, 2017 | 16.95 | 17.31 | 16.84 | 17.04 | 1,405,483 | +0.09(+0.53%) |
May 26, 2017 | 17.28 | 17.31 | 16.75 | 16.95 | 1,002,663 | -0.46(-2.64%) |
May 25, 2017 | 17.66 | 17.73 | 17.39 | 17.41 | 533,278 | -0.17(-0.97%) |
May 24, 2017 | 17.55 | 17.72 | 17.46 | 17.58 | 599,413 | +0.05(+0.29%) |
May 23, 2017 | 17.77 | 17.79 | 17.26 | 17.53 | 668,673 | -0.12(-0.68%) |
May 22, 2017 | 17.74 | 17.92 | 17.53 | 17.65 | 454,179 | -0.04(-0.23%) |
May 19, 2017 | 17.40 | 17.77 | 17.31 | 17.69 | 492,151 | +0.33(+1.90%) |
May 18, 2017 | 17.18 | 17.45 | 16.99 | 17.36 | 855,003 | +0.11(+0.64%) |
May 17, 2017 | 18.52 | 18.24 | 17.25 | 17.25 | 717,268 | -1.27(-6.86%) |
May 16, 2017 | 18.31 | 18.54 | 18.14 | 18.52 | 553,197 | +0.18(+0.98%) |
May 15, 2017 | 17.75 | 18.36 | 17.75 | 18.34 | 747,701 | +0.70(+3.97%) |
May 12, 2017 | 17.59 | 17.76 | 17.52 | 17.64 | 216,970 | +0.01(+0.06%) |
May 11, 2017 | 17.58 | 17.70 | 17.43 | 17.63 | 355,875 | -0.05(-0.28%) |
May 10, 2017 | 17.87 | 17.94 | 17.59 | 17.68 | 497,365 | -0.19(-1.06%) |
May 09, 2017 | 17.87 | 17.98 | 17.77 | 17.87 | 649,446 | +0.03(+0.17%) |
May 08, 2017 | 17.83 | 17.96 | 17.66 | 17.84 | 394,717 | -0.03(-0.17%) |
May 05, 2017 | 17.70 | 17.87 | 17.62 | 17.87 | 310,354 | +0.25(+1.42%) |
May 04, 2017 | 17.58 | 17.71 | 17.37 | 17.62 | 604,878 | +0.08(+0.46%) |
May 03, 2017 | 17.50 | 17.59 | 17.29 | 17.54 | 671,067 | -0.01(-0.06%) |
May 02, 2017 | 17.77 | 18.00 | 17.46 | 17.55 | 828,368 | -0.24(-1.35%) |
May 01, 2017 | 17.81 | 17.93 | 17.56 | 17.79 | 770,951 | +0.06(+0.34%) |
Apr 28, 2017 | 17.85 | 18.22 | 17.61 | 17.73 | 1,391,725 | -0.25(-1.39%) |
Apr 27, 2017 | 18.75 | 18.78 | 17.45 | 17.98 | 2,628,885 | -1.61(-8.22%) |
Apr 26, 2017 | 19.56 | 19.79 | 19.45 | 19.59 | 873,120 | +0.04(+0.20%) |
Apr 25, 2017 | 19.90 | 19.53 | 19.55 | 476,583 | +0.00(+0.00%) | |
Apr 24, 2017 | 19.34 | 19.58 | 19.20 | 19.55 | 551,422 | +0.63(+3.33%) |
Apr 21, 2017 | 19.33 | 19.33 | 18.91 | 18.92 | 482,633 | -0.41(-2.12%) |
Apr 20, 2017 | 19.22 | 19.50 | 19.18 | 19.33 | 484,712 | +0.27(+1.42%) |
Apr 19, 2017 | 19.17 | 19.36 | 19.00 | 19.06 | 385,006 | -0.01(-0.05%) |
Apr 18, 2017 | 18.91 | 19.07 | 18.84 | 19.07 | 809,744 | +0.15(+0.79%) |
Apr 17, 2017 | 18.65 | 19.08 | 18.60 | 18.92 | 448,978 | +0.41(+2.22%) |
Apr 13, 2017 | 18.46 | 18.83 | 18.41 | 18.51 | 593,100 | +0.02(+0.11%) |
Apr 12, 2017 | 18.85 | 18.88 | 18.45 | 18.49 | 902,402 | -0.36(-1.91%) |
Apr 11, 2017 | 18.67 | 18.88 | 18.31 | 18.85 | 637,893 | +0.16(+0.86%) |
Apr 10, 2017 | 18.90 | 19.23 | 18.67 | 18.69 | 495,011 | -0.17(-0.90%) |
Apr 07, 2017 | 18.54 | 18.96 | 18.40 | 18.86 | 464,210 | +0.24(+1.29%) |
Apr 06, 2017 | 18.55 | 18.84 | 18.44 | 18.62 | 560,188 | +0.07(+0.38%) |
Apr 05, 2017 | 18.89 | 18.99 | 18.47 | 18.55 | 452,655 | -0.20(-1.07%) |
Apr 04, 2017 | 18.50 | 18.88 | 18.50 | 18.75 | 803,342 | +0.15(+0.81%) |
Apr 03, 2017 | 19.03 | 19.03 | 18.40 | 18.60 | 727,861 | -0.35(-1.85%) |
Mar 31, 2017 | 19.02 | 19.20 | 18.88 | 18.95 | 576,238 | -0.07(-0.37%) |
Mar 30, 2017 | 18.78 | 19.21 | 18.78 | 19.02 | 857,425 | +0.23(+1.22%) |
Mar 29, 2017 | 18.99 | 19.10 | 18.64 | 18.79 | 612,876 | -0.25(-1.31%) |
Mar 28, 2017 | 18.54 | 19.06 | 18.46 | 19.04 | 512,625 | +0.40(+2.15%) |
Mar 27, 2017 | 18.50 | 18.88 | 18.37 | 18.64 | 852,724 | -0.11(-0.59%) |
Mar 24, 2017 | 18.93 | 19.21 | 18.69 | 18.75 | 544,985 | -0.06(-0.32%) |
Mar 23, 2017 | 18.60 | 18.85 | 18.46 | 18.81 | 562,272 | +0.26(+1.40%) |
Mar 22, 2017 | 18.16 | 18.57 | 18.15 | 18.55 | 737,721 | +0.27(+1.48%) |
Mar 21, 2017 | 19.32 | 19.32 | 18.27 | 18.28 | 590,842 | -0.94(-4.89%) |
Mar 20, 2017 | 18.99 | 19.29 | 18.81 | 19.22 | 533,076 | +0.10(+0.52%) |
Mar 17, 2017 | 19.07 | 19.17 | 18.80 | 19.12 | 1,113,339 | +0.13(+0.68%) |
Mar 16, 2017 | 18.80 | 19.21 | 18.45 | 18.99 | 900,714 | +0.28(+1.50%) |
Mar 15, 2017 | 18.65 | 18.90 | 18.62 | 18.71 | 694,839 | +0.14(+0.75%) |
Mar 14, 2017 | 18.22 | 18.65 | 18.08 | 18.57 | 421,601 | +0.22(+1.20%) |
Mar 13, 2017 | 18.58 | 18.27 | 18.35 | 433,666 | +0.02(+0.11%) | |
Mar 10, 2017 | 18.23 | 18.51 | 18.09 | 18.33 | 574,301 | +0.31(+1.72%) |
Mar 09, 2017 | 18.22 | 18.33 | 18.00 | 18.02 | 664,555 | -0.22(-1.21%) |
Mar 08, 2017 | 18.34 | 18.47 | 18.22 | 18.24 | 420,471 | -0.09(-0.49%) |
Mar 07, 2017 | 18.37 | 18.49 | 18.20 | 18.33 | 496,723 | -0.01(-0.05%) |
Mar 06, 2017 | 18.48 | 18.54 | 18.20 | 18.34 | 573,953 | -0.35(-1.87%) |
Mar 03, 2017 | 18.86 | 18.88 | 18.59 | 18.69 | 461,842 | -0.10(-0.53%) |
Mar 02, 2017 | 19.28 | 19.32 | 18.77 | 18.79 | 591,344 | -0.59(-3.04%) |