Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.60 | 17.60 | 17.30 | 17.30 | 11,277 | -0.30(-1.70%) |
May 30, 2017 | 17.40 | 17.60 | 17.35 | 17.60 | 23,696 | +0.15(+0.86%) |
May 26, 2017 | 17.40 | 17.50 | 17.40 | 17.45 | 11,674 | -0.10(-0.57%) |
May 25, 2017 | 17.55 | 17.55 | 17.30 | 17.55 | 22,920 | +0.00(+0.00%) |
May 24, 2017 | 17.70 | 17.70 | 17.50 | 17.55 | 81,971 | -0.10(-0.57%) |
May 23, 2017 | 18.00 | 18.00 | 17.55 | 17.65 | 25,784 | -0.30(-1.67%) |
May 22, 2017 | 17.85 | 18.00 | 17.75 | 17.95 | 24,990 | +0.05(+0.28%) |
May 19, 2017 | 17.70 | 17.90 | 17.55 | 17.90 | 44,359 | +0.20(+1.13%) |
May 18, 2017 | 17.90 | 17.90 | 17.60 | 17.70 | 39,480 | -0.10(-0.56%) |
May 17, 2017 | 17.70 | 17.90 | 17.70 | 17.80 | 46,701 | -0.15(-0.84%) |
May 16, 2017 | 17.90 | 17.95 | 17.80 | 17.95 | 27,996 | +0.00(+0.00%) |
May 15, 2017 | 17.75 | 18.00 | 17.65 | 17.95 | 44,864 | +0.10(+0.56%) |
May 12, 2017 | 17.75 | 18.00 | 17.25 | 17.85 | 36,642 | +0.10(+0.56%) |
May 11, 2017 | 17.65 | 17.85 | 17.60 | 17.75 | 23,111 | -0.05(-0.28%) |
May 10, 2017 | 17.65 | 18.00 | 17.65 | 17.80 | 34,330 | +0.00(+0.00%) |
May 09, 2017 | 17.50 | 18.00 | 17.50 | 17.80 | 20,756 | +0.20(+1.14%) |
May 08, 2017 | 17.70 | 17.75 | 17.55 | 17.60 | 21,102 | -0.10(-0.56%) |
May 05, 2017 | 17.70 | 17.80 | 17.50 | 17.70 | 37,143 | +0.10(+0.57%) |
May 04, 2017 | 17.60 | 17.70 | 17.50 | 17.60 | 51,271 | +0.25(+1.44%) |
May 03, 2017 | 17.00 | 17.55 | 16.95 | 17.35 | 61,705 | +0.45(+2.66%) |
May 02, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 20,339 | -0.05(-0.29%) |
May 01, 2017 | 17.30 | 17.30 | 16.95 | 16.95 | 14,514 | -0.25(-1.45%) |
Apr 28, 2017 | 16.95 | 17.55 | 16.95 | 17.20 | 37,998 | +0.20(+1.18%) |
Apr 27, 2017 | 17.00 | 17.10 | 16.95 | 17.00 | 25,783 | +0.00(+0.00%) |
Apr 26, 2017 | 17.10 | 17.25 | 16.85 | 17.00 | 29,453 | -0.20(-1.16%) |
Apr 25, 2017 | 17.40 | 17.15 | 17.20 | 18,665 | -0.15(-0.86%) | |
Apr 24, 2017 | 17.05 | 17.55 | 16.95 | 17.35 | 39,506 | +0.55(+3.27%) |
Apr 21, 2017 | 16.65 | 16.90 | 16.40 | 16.80 | 32,794 | +0.05(+0.30%) |
Apr 20, 2017 | 16.25 | 16.80 | 16.25 | 16.75 | 16,295 | +0.50(+3.08%) |
Apr 19, 2017 | 16.10 | 16.40 | 15.90 | 16.25 | 16,476 | +0.15(+0.93%) |
Apr 18, 2017 | 15.65 | 16.10 | 15.65 | 16.10 | 11,908 | +0.40(+2.55%) |
Apr 17, 2017 | 15.60 | 15.75 | 15.50 | 15.70 | 51,087 | +0.15(+0.96%) |
Apr 13, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 22,568 | +0.00(+0.00%) |
Apr 12, 2017 | 15.70 | 15.70 | 15.38 | 15.55 | 31,025 | -0.25(-1.58%) |
Apr 11, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 23,931 | +0.00(+0.00%) |
Apr 10, 2017 | 15.80 | 16.10 | 15.75 | 15.80 | 25,887 | +0.00(+0.00%) |
Apr 07, 2017 | 15.80 | 16.10 | 15.80 | 15.80 | 17,695 | -0.05(-0.32%) |
Apr 06, 2017 | 15.75 | 16.05 | 15.55 | 15.85 | 25,104 | +0.35(+2.26%) |
Apr 05, 2017 | 15.55 | 15.65 | 15.35 | 15.50 | 35,922 | -0.05(-0.32%) |
Apr 04, 2017 | 15.75 | 15.85 | 15.45 | 15.55 | 13,733 | -0.25(-1.58%) |
Apr 03, 2017 | 15.80 | 15.90 | 15.65 | 15.80 | 36,736 | +0.00(+0.00%) |
Mar 31, 2017 | 16.10 | 16.15 | 15.75 | 15.80 | 53,256 | -0.30(-1.86%) |
Mar 30, 2017 | 16.00 | 16.15 | 15.90 | 16.10 | 28,451 | +0.25(+1.58%) |
Mar 29, 2017 | 15.65 | 15.95 | 15.65 | 15.85 | 40,707 | +0.10(+0.63%) |
Mar 28, 2017 | 15.65 | 15.85 | 15.48 | 15.75 | 21,848 | +0.00(+0.00%) |
Mar 27, 2017 | 15.60 | 15.95 | 15.35 | 15.75 | 17,681 | +0.00(+0.00%) |
Mar 24, 2017 | 15.75 | 16.00 | 15.70 | 15.75 | 23,203 | +0.00(+0.00%) |
Mar 23, 2017 | 15.35 | 15.80 | 15.35 | 15.75 | 20,617 | +0.40(+2.61%) |
Mar 22, 2017 | 15.55 | 15.70 | 15.26 | 15.35 | 19,228 | -0.25(-1.60%) |
Mar 21, 2017 | 15.85 | 16.05 | 15.55 | 15.60 | 37,853 | -0.25(-1.58%) |
Mar 20, 2017 | 15.85 | 16.00 | 15.70 | 15.85 | 21,760 | +0.00(+0.00%) |
Mar 17, 2017 | 15.95 | 16.12 | 15.85 | 15.85 | 48,975 | -0.10(-0.63%) |
Mar 16, 2017 | 15.80 | 16.10 | 15.75 | 15.95 | 27,867 | +0.20(+1.27%) |
Mar 15, 2017 | 15.25 | 16.32 | 15.25 | 15.75 | 50,879 | +0.55(+3.62%) |
Mar 14, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 18,861 | -0.20(-1.30%) |
Mar 13, 2017 | 15.65 | 15.72 | 15.25 | 15.40 | 31,407 | -0.15(-0.96%) |
Mar 10, 2017 | 16.00 | 16.00 | 15.45 | 15.55 | 30,313 | -0.35(-2.20%) |
Mar 09, 2017 | 15.70 | 16.22 | 15.60 | 15.90 | 40,922 | +0.20(+1.27%) |
Mar 08, 2017 | 15.70 | 15.90 | 15.55 | 15.70 | 77,448 | +0.10(+0.64%) |
Mar 07, 2017 | 15.75 | 15.90 | 15.35 | 15.60 | 46,508 | -0.20(-1.27%) |
Mar 06, 2017 | 15.95 | 16.20 | 15.75 | 15.80 | 162,880 | -0.20(-1.25%) |
Mar 03, 2017 | 15.86 | 16.10 | 15.85 | 16.00 | 18,610 | +0.00(+0.00%) |
Mar 02, 2017 | 16.20 | 16.27 | 15.95 | 16.00 | 34,491 | -0.10(-0.62%) |