Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.81 | 17.81 | 17.49 | 17.61 | 534,208 | -0.14(-0.80%) |
May 30, 2017 | 17.70 | 17.86 | 17.64 | 17.75 | 454,794 | +0.06(+0.32%) |
May 26, 2017 | 17.75 | 17.85 | 17.67 | 17.70 | 257,894 | -0.01(-0.08%) |
May 25, 2017 | 17.82 | 17.82 | 17.67 | 17.71 | 318,458 | -0.04(-0.20%) |
May 24, 2017 | 17.54 | 17.85 | 17.48 | 17.75 | 542,898 | +0.24(+1.34%) |
May 23, 2017 | 17.23 | 17.51 | 17.17 | 17.51 | 790,928 | +0.36(+2.12%) |
May 22, 2017 | 17.18 | 17.25 | 17.08 | 17.15 | 398,280 | -0.08(-0.46%) |
May 19, 2017 | 17.04 | 17.28 | 17.03 | 17.23 | 500,850 | +0.30(+1.77%) |
May 18, 2017 | 17.00 | 17.09 | 16.84 | 16.93 | 542,853 | -0.26(-1.49%) |
May 17, 2017 | 17.13 | 17.24 | 17.13 | 17.18 | 379,136 | -0.11(-0.62%) |
May 16, 2017 | 17.25 | 17.30 | 17.15 | 17.29 | 604,114 | +0.01(+0.08%) |
May 15, 2017 | 17.01 | 17.29 | 16.98 | 17.28 | 558,426 | +0.33(+1.93%) |
May 12, 2017 | 16.95 | 17.10 | 16.89 | 16.95 | 649,413 | +0.00(+0.00%) |
May 11, 2017 | 16.88 | 17.05 | 16.79 | 16.95 | 341,952 | +0.06(+0.38%) |
May 10, 2017 | 16.90 | 17.07 | 16.69 | 16.88 | 549,322 | +0.04(+0.21%) |
May 09, 2017 | 17.11 | 17.11 | 16.80 | 16.85 | 459,128 | -0.24(-1.42%) |
May 08, 2017 | 17.07 | 17.19 | 16.99 | 17.09 | 415,892 | -0.09(-0.50%) |
May 05, 2017 | 17.21 | 17.23 | 17.05 | 17.18 | 387,146 | +0.04(+0.25%) |
May 04, 2017 | 17.23 | 17.23 | 16.93 | 17.13 | 685,626 | -0.13(-0.74%) |
May 03, 2017 | 17.35 | 17.51 | 17.15 | 17.26 | 766,371 | -0.06(-0.37%) |
May 02, 2017 | 17.13 | 17.45 | 17.06 | 17.33 | 738,391 | +0.12(+0.70%) |
May 01, 2017 | 16.88 | 17.25 | 16.86 | 17.20 | 523,820 | +0.36(+2.12%) |
Apr 28, 2017 | 16.87 | 16.90 | 16.51 | 16.85 | 569,060 | +0.03(+0.17%) |
Apr 27, 2017 | 17.09 | 17.09 | 16.69 | 16.82 | 584,740 | -0.26(-1.50%) |
Apr 26, 2017 | 17.20 | 17.22 | 16.98 | 17.08 | 540,285 | -0.14(-0.83%) |
Apr 25, 2017 | 17.19 | 17.22 | 16.92 | 17.22 | 930,815 | +0.13(+0.75%) |
Apr 24, 2017 | 17.25 | 17.38 | 17.01 | 17.09 | 902,335 | +0.11(+0.67%) |
Apr 21, 2017 | 16.88 | 17.00 | 16.84 | 16.98 | 434,946 | +0.10(+0.59%) |
Apr 20, 2017 | 16.96 | 16.97 | 16.73 | 16.88 | 913,651 | +0.02(+0.13%) |
Apr 19, 2017 | 17.01 | 17.22 | 16.80 | 16.85 | 652,707 | -0.17(-0.99%) |
Apr 18, 2017 | 17.23 | 17.29 | 16.97 | 17.02 | 672,035 | -0.33(-1.89%) |
Apr 17, 2017 | 17.15 | 17.35 | 17.06 | 17.35 | 459,469 | +0.33(+1.97%) |
Apr 13, 2017 | 16.84 | 17.09 | 16.83 | 17.02 | 618,301 | +0.13(+0.77%) |
Apr 12, 2017 | 16.92 | 16.99 | 16.79 | 16.89 | 661,546 | -0.05(-0.32%) |
Apr 11, 2017 | 16.91 | 17.04 | 16.77 | 16.94 | 666,586 | -0.01(-0.08%) |
Apr 10, 2017 | 17.08 | 17.13 | 16.92 | 16.95 | 387,635 | -0.14(-0.84%) |
Apr 07, 2017 | 16.97 | 17.13 | 16.96 | 17.10 | 423,570 | +0.08(+0.48%) |
Apr 06, 2017 | 17.08 | 17.20 | 16.97 | 17.02 | 672,723 | +0.01(+0.04%) |
Apr 05, 2017 | 17.17 | 17.32 | 16.98 | 17.01 | 524,148 | -0.08(-0.44%) |
Apr 04, 2017 | 17.17 | 17.39 | 17.17 | 17.08 | 752,362 | -0.17(-0.99%) |
Apr 03, 2017 | 17.21 | 17.44 | 17.09 | 17.25 | 710,742 | +0.12(+0.72%) |
Mar 31, 2017 | 17.20 | 17.25 | 17.00 | 17.13 | 489,660 | -0.10(-0.55%) |
Mar 30, 2017 | 17.40 | 17.43 | 17.19 | 17.23 | 363,640 | -0.16(-0.90%) |
Mar 29, 2017 | 17.43 | 17.45 | 17.24 | 17.38 | 811,720 | +0.00(+0.00%) |
Mar 28, 2017 | 16.89 | 17.38 | 16.89 | 17.38 | 751,293 | +0.49(+2.91%) |
Mar 27, 2017 | 16.75 | 16.95 | 16.57 | 16.89 | 664,598 | -0.06(-0.36%) |
Mar 24, 2017 | 16.81 | 17.01 | 16.78 | 16.95 | 436,797 | +0.20(+1.22%) |
Mar 23, 2017 | 16.50 | 16.84 | 16.39 | 16.75 | 757,610 | +0.28(+1.70%) |
Mar 22, 2017 | 16.28 | 16.53 | 16.18 | 16.47 | 929,647 | +0.09(+0.54%) |
Mar 21, 2017 | 16.58 | 16.62 | 16.33 | 16.38 | 902,952 | -0.08(-0.50%) |
Mar 20, 2017 | 16.46 | 16.58 | 16.32 | 16.46 | 713,538 | -0.02(-0.12%) |
Mar 17, 2017 | 16.38 | 16.54 | 16.26 | 16.48 | 486,187 | +0.13(+0.79%) |
Mar 16, 2017 | 16.06 | 16.45 | 15.98 | 16.35 | 451,518 | +0.39(+2.44%) |
Mar 15, 2017 | 15.94 | 15.98 | 15.80 | 15.96 | 370,364 | +0.08(+0.52%) |
Mar 14, 2017 | 15.70 | 15.96 | 15.68 | 15.88 | 619,733 | +0.10(+0.61%) |
Mar 13, 2017 | 15.65 | 15.85 | 15.55 | 15.79 | 432,057 | +0.19(+1.23%) |
Mar 10, 2017 | 15.70 | 15.76 | 15.49 | 15.60 | 406,636 | -0.01(-0.04%) |
Mar 09, 2017 | 15.57 | 15.75 | 15.57 | 15.60 | 617,923 | -0.01(-0.09%) |
Mar 08, 2017 | 15.85 | 15.88 | 15.60 | 15.62 | 423,966 | -0.18(-1.17%) |
Mar 07, 2017 | 15.54 | 15.82 | 15.51 | 15.80 | 576,089 | +0.31(+1.98%) |
Mar 06, 2017 | 15.49 | 15.55 | 15.47 | 15.49 | 832,322 | -0.08(-0.48%) |
Mar 03, 2017 | 15.42 | 15.57 | 15.35 | 15.57 | 480,760 | +0.26(+1.70%) |
Mar 02, 2017 | 15.40 | 15.40 | 15.29 | 15.31 | 712,698 | -0.16(-1.06%) |