Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.28 | 17.49 | 17.20 | 17.48 | 567,613 | +0.07(+0.39%) |
May 30, 2017 | 17.52 | 17.54 | 17.24 | 17.42 | 572,555 | -0.22(-1.26%) |
May 26, 2017 | 17.57 | 17.72 | 17.48 | 17.64 | 143,475 | +0.04(+0.22%) |
May 25, 2017 | 17.93 | 18.02 | 17.47 | 17.60 | 370,504 | -0.35(-1.94%) |
May 24, 2017 | 17.91 | 18.08 | 17.78 | 17.95 | 414,621 | +0.02(+0.11%) |
May 23, 2017 | 17.77 | 17.96 | 17.77 | 17.93 | 368,229 | +0.10(+0.54%) |
May 22, 2017 | 18.09 | 18.12 | 17.81 | 17.83 | 872,293 | -0.21(-1.18%) |
May 19, 2017 | 17.53 | 18.06 | 17.47 | 18.05 | 354,852 | +0.58(+3.32%) |
May 18, 2017 | 17.33 | 17.51 | 17.19 | 17.47 | 2,242,944 | +0.08(+0.45%) |
May 17, 2017 | 17.67 | 17.72 | 17.37 | 17.39 | 555,586 | -0.36(-2.02%) |
May 16, 2017 | 17.91 | 17.91 | 17.68 | 17.75 | 206,382 | -0.13(-0.70%) |
May 15, 2017 | 17.90 | 17.97 | 17.79 | 17.87 | 801,840 | +0.11(+0.60%) |
May 12, 2017 | 17.59 | 17.83 | 17.59 | 17.77 | 661,890 | +0.17(+0.99%) |
May 11, 2017 | 17.52 | 17.71 | 17.44 | 17.59 | 550,346 | +0.07(+0.39%) |
May 10, 2017 | 17.42 | 17.66 | 17.38 | 17.52 | 1,514,146 | +0.18(+1.06%) |
May 09, 2017 | 17.38 | 17.38 | 17.17 | 17.34 | 1,696,683 | +0.00(+0.00%) |
May 08, 2017 | 17.28 | 17.43 | 17.20 | 17.34 | 180,902 | +0.02(+0.11%) |
May 05, 2017 | 16.89 | 17.35 | 16.89 | 17.32 | 565,329 | +0.46(+2.74%) |
May 04, 2017 | 17.32 | 17.44 | 16.73 | 16.86 | 1,202,587 | -0.52(-2.99%) |
May 03, 2017 | 17.69 | 17.72 | 17.36 | 17.38 | 397,567 | -0.30(-1.69%) |
May 02, 2017 | 17.87 | 18.06 | 17.67 | 17.68 | 866,435 | -0.10(-0.54%) |
May 01, 2017 | 18.04 | 18.08 | 17.54 | 17.77 | 705,736 | +0.32(+1.82%) |
Apr 28, 2017 | 17.54 | 17.61 | 17.42 | 17.45 | 490,892 | -0.02(-0.11%) |
Apr 27, 2017 | 17.23 | 17.65 | 17.18 | 17.47 | 1,561,182 | +0.32(+1.85%) |
Apr 26, 2017 | 17.79 | 17.99 | 17.11 | 17.16 | 1,759,382 | -0.72(-4.04%) |
Apr 25, 2017 | 17.64 | 17.89 | 17.60 | 17.88 | 452,784 | +0.26(+1.47%) |
Apr 24, 2017 | 17.81 | 17.83 | 17.62 | 17.62 | 233,309 | -0.02(-0.11%) |
Apr 21, 2017 | 17.63 | 17.78 | 17.55 | 17.64 | 256,854 | +0.00(+0.00%) |
Apr 20, 2017 | 17.62 | 17.85 | 17.54 | 17.64 | 329,018 | +0.05(+0.27%) |
Apr 19, 2017 | 17.61 | 17.73 | 17.54 | 17.59 | 206,067 | +0.02(+0.11%) |
Apr 18, 2017 | 17.45 | 17.58 | 17.36 | 17.57 | 221,586 | +0.07(+0.39%) |
Apr 17, 2017 | 17.52 | 17.58 | 17.36 | 17.50 | 456,901 | -0.02(-0.11%) |
Apr 13, 2017 | 17.78 | 17.79 | 17.49 | 17.52 | 158,242 | -0.26(-1.46%) |
Apr 12, 2017 | 17.93 | 17.97 | 17.69 | 17.78 | 281,845 | -0.16(-0.91%) |
Apr 11, 2017 | 17.93 | 18.07 | 17.78 | 17.95 | 417,031 | +0.03(+0.16%) |
Apr 10, 2017 | 17.89 | 18.03 | 17.85 | 17.92 | 151,911 | +0.10(+0.54%) |
Apr 07, 2017 | 17.91 | 17.99 | 17.81 | 17.82 | 221,687 | -0.08(-0.43%) |
Apr 06, 2017 | 17.71 | 17.91 | 17.60 | 17.90 | 439,535 | +0.27(+1.53%) |
Apr 05, 2017 | 17.85 | 18.04 | 17.62 | 17.63 | 556,232 | -0.14(-0.81%) |
Apr 04, 2017 | 17.71 | 17.85 | 17.59 | 17.77 | 395,498 | +0.04(+0.22%) |
Apr 03, 2017 | 17.56 | 17.74 | 17.48 | 17.73 | 556,906 | +0.12(+0.65%) |
Mar 31, 2017 | 16.97 | 17.68 | 16.94 | 17.62 | 882,980 | +0.60(+3.50%) |
Mar 30, 2017 | 16.99 | 17.08 | 16.86 | 17.02 | 281,165 | +0.09(+0.51%) |
Mar 29, 2017 | 16.84 | 17.09 | 16.78 | 16.94 | 529,005 | +0.09(+0.51%) |
Mar 28, 2017 | 16.77 | 16.95 | 16.77 | 16.85 | 365,933 | +0.08(+0.46%) |
Mar 27, 2017 | 16.77 | 16.85 | 16.65 | 16.77 | 1,926,544 | -0.07(-0.40%) |
Mar 24, 2017 | 16.85 | 16.94 | 16.81 | 16.84 | 200,398 | +0.06(+0.34%) |
Mar 23, 2017 | 16.88 | 16.91 | 16.72 | 16.78 | 479,324 | -0.13(-0.80%) |
Mar 22, 2017 | 17.10 | 17.17 | 16.91 | 16.92 | 572,128 | -0.23(-1.35%) |
Mar 21, 2017 | 17.19 | 17.27 | 16.84 | 17.15 | 623,640 | -0.01(-0.06%) |
Mar 20, 2017 | 17.17 | 17.18 | 16.95 | 17.16 | 278,233 | -0.04(-0.22%) |
Mar 17, 2017 | 17.31 | 17.48 | 17.07 | 17.20 | 1,870,902 | -0.12(-0.67%) |
Mar 16, 2017 | 17.27 | 17.34 | 17.14 | 17.31 | 338,285 | +0.04(+0.22%) |
Mar 15, 2017 | 17.29 | 17.34 | 17.16 | 17.27 | 816,662 | +0.12(+0.67%) |
Mar 14, 2017 | 17.30 | 17.31 | 17.07 | 17.16 | 460,761 | -0.31(-1.76%) |
Mar 13, 2017 | 17.39 | 17.52 | 17.28 | 17.46 | 654,590 | +0.07(+0.39%) |
Mar 10, 2017 | 17.47 | 17.47 | 17.24 | 17.40 | 765,989 | +0.06(+0.33%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.24 | 17.34 | 423,918 | -0.34(-1.91%) |
Mar 08, 2017 | 17.71 | 17.88 | 17.66 | 17.68 | 303,755 | -0.16(-0.92%) |
Mar 07, 2017 | 17.80 | 17.86 | 17.72 | 17.84 | 191,235 | +0.02(+0.11%) |
Mar 06, 2017 | 17.74 | 17.84 | 17.64 | 17.82 | 351,931 | +0.00(+0.00%) |
Mar 03, 2017 | 17.74 | 17.93 | 17.67 | 17.82 | 398,958 | +0.00(+0.00%) |
Mar 02, 2017 | 17.74 | 17.88 | 17.69 | 17.82 | 847,742 | -0.07(-0.38%) |