Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.80 | 18.82 | 18.69 | 18.74 | 11,637 | +0.07(+0.40%) |
May 30, 2017 | 18.68 | 18.69 | 18.62 | 18.66 | 15,658 | -0.32(-1.66%) |
May 26, 2017 | 18.90 | 18.98 | 18.90 | 18.98 | 9,405 | -0.05(-0.26%) |
May 25, 2017 | 18.91 | 19.03 | 18.91 | 19.03 | 5,527 | +0.08(+0.40%) |
May 24, 2017 | 18.89 | 18.98 | 18.89 | 18.95 | 21,451 | -0.04(-0.21%) |
May 23, 2017 | 18.98 | 19.08 | 18.95 | 19.00 | 10,176 | +0.03(+0.13%) |
May 22, 2017 | 19.05 | 19.05 | 18.91 | 18.97 | 8,475 | +0.02(+0.11%) |
May 19, 2017 | 18.94 | 18.96 | 18.89 | 18.95 | 10,716 | +0.21(+1.12%) |
May 18, 2017 | 18.62 | 18.77 | 18.62 | 18.74 | 13,297 | -0.08(-0.43%) |
May 17, 2017 | 18.91 | 18.91 | 18.77 | 18.82 | 18,483 | -0.35(-1.83%) |
May 16, 2017 | 19.12 | 19.20 | 19.06 | 19.17 | 67,409 | +0.26(+1.38%) |
May 15, 2017 | 18.96 | 18.99 | 18.89 | 18.91 | 1,177,071 | +0.08(+0.42%) |
May 12, 2017 | 18.77 | 18.86 | 18.70 | 18.83 | 64,907 | +0.12(+0.64%) |
May 11, 2017 | 18.64 | 18.71 | 18.63 | 18.71 | 3,734 | -0.04(-0.21%) |
May 10, 2017 | 18.69 | 18.77 | 18.64 | 18.75 | 223,320 | +0.01(+0.05%) |
May 09, 2017 | 18.91 | 18.91 | 18.72 | 18.74 | 25,931 | -0.15(-0.79%) |
May 08, 2017 | 18.83 | 18.89 | 18.81 | 18.89 | 5,016 | +0.00(+0.03%) |
May 05, 2017 | 18.84 | 18.93 | 18.80 | 18.89 | 19,769 | +0.15(+0.77%) |
May 04, 2017 | 18.64 | 18.74 | 18.56 | 18.74 | 17,992 | +0.31(+1.67%) |
May 03, 2017 | 18.43 | 18.45 | 18.36 | 18.43 | 4,612 | -0.01(-0.04%) |
May 02, 2017 | 18.42 | 18.44 | 18.35 | 18.44 | 8,255 | -0.06(-0.32%) |
May 01, 2017 | 18.51 | 18.54 | 18.39 | 18.50 | 8,309 | +0.30(+1.65%) |
Apr 28, 2017 | 18.13 | 18.24 | 18.13 | 18.20 | 3,463 | +0.40(+2.28%) |
Apr 27, 2017 | 17.72 | 17.81 | 17.63 | 17.80 | 8,248 | +0.15(+0.82%) |
Apr 26, 2017 | 17.75 | 17.79 | 17.65 | 17.65 | 7,803 | -0.20(-1.12%) |
Apr 25, 2017 | 17.77 | 17.85 | 17.77 | 17.85 | 2,240 | +0.13(+0.73%) |
Apr 24, 2017 | 17.63 | 17.72 | 17.60 | 17.72 | 13,656 | +0.83(+4.91%) |
Apr 21, 2017 | 16.92 | 16.98 | 16.89 | 16.89 | 7,658 | -0.20(-1.14%) |
Apr 20, 2017 | 17.07 | 17.11 | 17.04 | 17.09 | 2,998 | +0.38(+2.24%) |
Apr 19, 2017 | 16.70 | 16.83 | 16.70 | 16.71 | 5,674 | +0.02(+0.09%) |
Apr 18, 2017 | 16.68 | 16.74 | 16.66 | 16.70 | 8,582 | -0.20(-1.21%) |
Apr 17, 2017 | 16.81 | 16.90 | 16.79 | 16.90 | 7,583 | +0.18(+1.08%) |
Apr 13, 2017 | 16.73 | 16.77 | 16.66 | 16.72 | 4,408 | -0.13(-0.77%) |
Apr 12, 2017 | 16.75 | 16.88 | 16.69 | 16.85 | 17,142 | +0.02(+0.12%) |
Apr 11, 2017 | 16.76 | 16.83 | 16.71 | 16.83 | 9,502 | +0.03(+0.18%) |
Apr 10, 2017 | 16.86 | 16.87 | 16.75 | 16.80 | 14,154 | -0.05(-0.30%) |
Apr 07, 2017 | 16.87 | 16.90 | 16.80 | 16.85 | 3,382 | -0.30(-1.75%) |
Apr 06, 2017 | 17.13 | 17.15 | 17.07 | 17.15 | 6,847 | -0.15(-0.87%) |
Apr 05, 2017 | 17.29 | 17.32 | 17.20 | 17.30 | 5,024 | +0.05(+0.29%) |
Apr 04, 2017 | 17.23 | 17.25 | 17.19 | 17.25 | 3,558 | +0.04(+0.23%) |
Apr 03, 2017 | 17.20 | 17.22 | 17.14 | 17.21 | 7,248 | +0.08(+0.47%) |
Mar 31, 2017 | 17.21 | 17.21 | 17.11 | 17.13 | 6,926 | +0.08(+0.47%) |
Mar 30, 2017 | 17.12 | 17.12 | 17.04 | 17.05 | 7,212 | -0.14(-0.81%) |
Mar 29, 2017 | 17.17 | 17.25 | 17.07 | 17.19 | 24,456 | -0.26(-1.47%) |
Mar 28, 2017 | 17.38 | 17.47 | 17.35 | 17.45 | 26,429 | +0.12(+0.67%) |
Mar 27, 2017 | 17.18 | 17.33 | 17.18 | 17.33 | 2,553 | +0.08(+0.46%) |
Mar 24, 2017 | 17.11 | 17.38 | 17.11 | 17.25 | 5,619 | +0.08(+0.45%) |
Mar 23, 2017 | 17.07 | 17.20 | 17.07 | 17.17 | 9,634 | +0.14(+0.84%) |
Mar 22, 2017 | 16.86 | 17.12 | 16.86 | 17.03 | 7,702 | -0.09(-0.53%) |
Mar 21, 2017 | 17.31 | 17.31 | 17.06 | 17.12 | 5,369 | -0.25(-1.44%) |
Mar 20, 2017 | 17.35 | 17.45 | 17.33 | 17.37 | 5,840 | -0.10(-0.57%) |
Mar 17, 2017 | 17.41 | 17.50 | 17.39 | 17.47 | 8,203 | +0.14(+0.81%) |
Mar 16, 2017 | 17.53 | 17.53 | 17.23 | 17.33 | 15,243 | -0.54(-3.02%) |
Mar 15, 2017 | 17.57 | 17.87 | 17.48 | 17.87 | 6,539 | +0.35(+2.00%) |
Mar 14, 2017 | 17.48 | 17.52 | 17.38 | 17.52 | 8,174 | +0.06(+0.34%) |
Mar 13, 2017 | 17.45 | 17.55 | 17.44 | 17.46 | 16,069 | -0.02(-0.09%) |
Mar 10, 2017 | 17.33 | 17.52 | 17.33 | 17.48 | 38,832 | +0.21(+1.22%) |
Mar 09, 2017 | 17.17 | 17.33 | 17.17 | 17.27 | 9,454 | +0.11(+0.61%) |
Mar 08, 2017 | 17.09 | 17.16 | 17.08 | 17.16 | 11,079 | +0.02(+0.15%) |
Mar 07, 2017 | 17.03 | 17.19 | 17.03 | 17.14 | 9,341 | -0.11(-0.67%) |
Mar 06, 2017 | 17.13 | 17.25 | 17.13 | 17.25 | 8,637 | -0.05(-0.26%) |
Mar 03, 2017 | 17.11 | 17.30 | 17.11 | 17.30 | 22,939 | +0.25(+1.44%) |
Mar 02, 2017 | 17.05 | 17.05 | 16.96 | 17.05 | 5,121 | -0.11(-0.61%) |