Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.57 | 19.57 | 19.15 | 19.24 | 327,452 | -0.58(-2.93%) |
May 30, 2017 | 19.79 | 19.88 | 19.76 | 19.82 | 100,146 | -0.12(-0.60%) |
May 26, 2017 | 19.89 | 19.98 | 19.89 | 19.94 | 87,855 | -0.01(-0.05%) |
May 25, 2017 | 19.93 | 20.03 | 19.91 | 19.95 | 75,162 | -0.03(-0.13%) |
May 24, 2017 | 20.07 | 20.07 | 19.86 | 19.98 | 200,888 | -0.11(-0.57%) |
May 23, 2017 | 20.26 | 20.26 | 20.05 | 20.09 | 119,717 | -0.13(-0.64%) |
May 22, 2017 | 20.08 | 20.26 | 20.08 | 20.22 | 338,555 | +0.35(+1.76%) |
May 19, 2017 | 19.63 | 19.91 | 19.63 | 19.87 | 171,827 | +0.54(+2.79%) |
May 18, 2017 | 19.16 | 19.33 | 19.16 | 19.33 | 211,288 | +0.12(+0.60%) |
May 17, 2017 | 19.43 | 19.52 | 19.21 | 19.21 | 313,232 | -0.32(-1.62%) |
May 16, 2017 | 19.47 | 19.54 | 19.42 | 19.53 | 227,145 | +0.38(+1.98%) |
May 15, 2017 | 19.04 | 19.16 | 18.99 | 19.15 | 114,360 | +0.06(+0.34%) |
May 12, 2017 | 19.00 | 19.10 | 18.92 | 19.09 | 245,731 | +0.91(+5.04%) |
May 11, 2017 | 18.24 | 18.24 | 18.10 | 18.17 | 987,312 | -0.09(-0.49%) |
May 10, 2017 | 18.21 | 18.31 | 18.18 | 18.26 | 156,488 | +0.01(+0.05%) |
May 09, 2017 | 18.31 | 18.35 | 18.23 | 18.25 | 136,679 | -0.07(-0.38%) |
May 08, 2017 | 18.35 | 18.41 | 18.26 | 18.32 | 192,625 | +0.02(+0.11%) |
May 05, 2017 | 18.07 | 18.30 | 18.05 | 18.30 | 736,250 | +0.25(+1.39%) |
May 04, 2017 | 17.97 | 18.06 | 17.93 | 18.05 | 778,655 | +0.26(+1.46%) |
May 03, 2017 | 17.91 | 17.93 | 17.76 | 17.79 | 161,138 | +0.01(+0.06%) |
May 02, 2017 | 17.66 | 17.78 | 17.66 | 17.78 | 66,268 | +0.19(+1.08%) |
May 01, 2017 | 17.46 | 17.70 | 17.46 | 17.59 | 90,801 | +0.04(+0.24%) |
Apr 28, 2017 | 17.47 | 17.56 | 17.44 | 17.55 | 70,373 | -0.05(-0.30%) |
Apr 27, 2017 | 17.61 | 17.62 | 17.52 | 17.60 | 134,857 | -0.25(-1.39%) |
Apr 26, 2017 | 17.85 | 17.87 | 17.80 | 17.85 | 85,820 | -0.15(-0.83%) |
Apr 25, 2017 | 17.78 | 18.00 | 17.77 | 18.00 | 168,984 | +0.27(+1.51%) |
Apr 24, 2017 | 17.66 | 17.74 | 17.65 | 17.73 | 136,172 | +0.73(+4.26%) |
Apr 21, 2017 | 16.98 | 17.05 | 16.94 | 17.00 | 79,672 | -0.04(-0.24%) |
Apr 20, 2017 | 17.05 | 17.11 | 17.01 | 17.05 | 149,555 | +0.06(+0.33%) |
Apr 19, 2017 | 17.01 | 17.10 | 16.99 | 16.99 | 116,132 | -0.17(-0.97%) |
Apr 18, 2017 | 17.08 | 17.16 | 17.01 | 17.16 | 177,204 | +0.03(+0.15%) |
Apr 17, 2017 | 17.05 | 17.35 | 17.05 | 17.13 | 81,887 | +0.16(+0.94%) |
Apr 13, 2017 | 17.01 | 17.04 | 16.96 | 16.97 | 170,083 | -0.18(-1.05%) |
Apr 12, 2017 | 17.01 | 17.15 | 17.01 | 17.15 | 198,323 | +0.02(+0.12%) |
Apr 11, 2017 | 17.17 | 17.22 | 17.03 | 17.13 | 123,145 | +0.03(+0.18%) |
Apr 10, 2017 | 17.15 | 17.20 | 17.09 | 17.10 | 509,433 | +0.01(+0.06%) |
Apr 07, 2017 | 17.10 | 17.20 | 17.07 | 17.09 | 95,671 | -0.17(-0.98%) |
Apr 06, 2017 | 17.23 | 17.31 | 17.22 | 17.26 | 76,346 | -0.04(-0.23%) |
Apr 05, 2017 | 17.35 | 17.41 | 17.27 | 17.30 | 322,918 | -0.22(-1.26%) |
Apr 04, 2017 | 17.48 | 17.53 | 17.41 | 17.52 | 60,964 | -0.05(-0.28%) |
Apr 03, 2017 | 17.57 | 17.62 | 17.43 | 17.57 | 50,867 | +0.02(+0.11%) |
Mar 31, 2017 | 17.54 | 17.62 | 17.52 | 17.55 | 69,541 | +0.13(+0.75%) |
Mar 30, 2017 | 17.36 | 17.46 | 17.33 | 17.42 | 150,900 | -0.20(-1.16%) |
Mar 29, 2017 | 17.64 | 17.64 | 17.52 | 17.62 | 115,178 | -0.05(-0.25%) |
Mar 28, 2017 | 17.59 | 17.77 | 17.59 | 17.67 | 74,837 | +0.04(+0.23%) |
Mar 27, 2017 | 17.61 | 17.68 | 17.59 | 17.63 | 111,728 | +0.21(+1.21%) |
Mar 24, 2017 | 17.40 | 17.53 | 17.40 | 17.42 | 184,579 | +0.02(+0.11%) |
Mar 23, 2017 | 17.15 | 17.43 | 17.15 | 17.40 | 1,077,504 | +0.11(+0.64%) |
Mar 22, 2017 | 17.18 | 17.32 | 17.15 | 17.29 | 190,868 | +0.13(+0.76%) |
Mar 21, 2017 | 17.37 | 17.39 | 17.12 | 17.16 | 118,560 | -0.02(-0.10%) |
Mar 20, 2017 | 17.31 | 17.31 | 17.12 | 17.18 | 148,290 | -0.12(-0.68%) |
Mar 17, 2017 | 17.32 | 17.33 | 17.21 | 17.30 | 71,712 | -0.00(-0.03%) |
Mar 16, 2017 | 17.18 | 17.33 | 17.17 | 17.30 | 54,624 | +0.07(+0.41%) |
Mar 15, 2017 | 16.94 | 17.23 | 16.94 | 17.23 | 160,532 | +0.22(+1.29%) |
Mar 14, 2017 | 17.00 | 17.03 | 16.96 | 17.01 | 260,294 | -0.01(-0.06%) |
Mar 13, 2017 | 17.00 | 17.05 | 16.95 | 17.02 | 146,211 | -0.16(-0.90%) |
Mar 10, 2017 | 17.13 | 17.19 | 17.04 | 17.18 | 225,874 | +0.18(+1.03%) |
Mar 09, 2017 | 17.02 | 17.05 | 16.93 | 17.00 | 141,732 | +0.31(+1.85%) |
Mar 08, 2017 | 16.85 | 16.85 | 16.68 | 16.69 | 153,953 | -0.21(-1.27%) |
Mar 07, 2017 | 16.87 | 16.96 | 16.83 | 16.91 | 632,118 | -0.08(-0.50%) |
Mar 06, 2017 | 17.00 | 17.00 | 16.91 | 16.99 | 158,035 | -0.18(-1.05%) |
Mar 03, 2017 | 17.04 | 17.20 | 16.97 | 17.17 | 318,931 | +0.13(+0.76%) |
Mar 02, 2017 | 16.95 | 17.10 | 16.94 | 17.04 | 97,920 | -0.31(-1.79%) |