Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 255,549 | -0.05(-0.27%) |
May 30, 2017 | 18.10 | 18.35 | 17.95 | 18.20 | 264,026 | +0.10(+0.55%) |
May 26, 2017 | 18.05 | 18.25 | 17.75 | 18.10 | 229,976 | +0.00(+0.00%) |
May 25, 2017 | 18.45 | 18.55 | 18.10 | 18.10 | 105,808 | -0.20(-1.09%) |
May 24, 2017 | 18.20 | 18.40 | 18.10 | 18.30 | 165,380 | +0.05(+0.27%) |
May 23, 2017 | 18.40 | 18.40 | 18.10 | 18.25 | 162,111 | -0.04(-0.22%) |
May 22, 2017 | 18.45 | 18.60 | 18.15 | 18.29 | 154,467 | -0.11(-0.60%) |
May 19, 2017 | 18.00 | 18.60 | 17.90 | 18.40 | 178,743 | +0.40(+2.22%) |
May 18, 2017 | 18.00 | 18.15 | 17.80 | 18.00 | 192,230 | +0.00(+0.00%) |
May 17, 2017 | 18.65 | 18.50 | 17.95 | 18.00 | 256,355 | -0.65(-3.49%) |
May 16, 2017 | 18.75 | 18.75 | 18.10 | 18.65 | 376,710 | -0.10(-0.53%) |
May 15, 2017 | 18.80 | 18.90 | 18.70 | 18.75 | 211,274 | -0.05(-0.27%) |
May 12, 2017 | 18.80 | 19.00 | 18.60 | 18.80 | 350,524 | -0.10(-0.53%) |
May 11, 2017 | 18.95 | 19.05 | 18.55 | 18.90 | 233,545 | -0.20(-1.05%) |
May 10, 2017 | 18.95 | 19.20 | 18.70 | 19.10 | 333,344 | +0.15(+0.79%) |
May 09, 2017 | 18.90 | 19.20 | 18.89 | 18.95 | 352,146 | +0.05(+0.26%) |
May 08, 2017 | 19.60 | 19.80 | 18.85 | 18.90 | 335,854 | -0.65(-3.32%) |
May 05, 2017 | 18.85 | 19.80 | 18.85 | 19.55 | 318,984 | +0.70(+3.71%) |
May 04, 2017 | 18.75 | 18.85 | 18.35 | 18.85 | 585,668 | +0.05(+0.27%) |
May 03, 2017 | 19.50 | 19.75 | 18.75 | 18.80 | 487,910 | -0.65(-3.34%) |
May 02, 2017 | 18.35 | 19.80 | 18.35 | 19.45 | 1,121,426 | +1.95(+11.14%) |
May 01, 2017 | 18.20 | 18.40 | 17.45 | 17.50 | 684,034 | -0.70(-3.85%) |
Apr 28, 2017 | 18.50 | 18.55 | 18.15 | 18.20 | 204,291 | -0.30(-1.62%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.20 | 18.50 | 151,951 | -0.10(-0.54%) |
Apr 26, 2017 | 18.05 | 18.80 | 18.05 | 18.60 | 255,572 | +0.60(+3.33%) |
Apr 25, 2017 | 17.80 | 18.15 | 17.65 | 18.00 | 234,278 | +0.40(+2.27%) |
Apr 24, 2017 | 17.70 | 17.90 | 17.45 | 17.60 | 378,413 | +0.15(+0.86%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.45 | 219,444 | -0.05(-0.29%) |
Apr 20, 2017 | 17.60 | 17.70 | 17.40 | 17.50 | 249,136 | +0.05(+0.29%) |
Apr 19, 2017 | 17.35 | 17.65 | 17.35 | 17.45 | 260,198 | +0.15(+0.87%) |
Apr 18, 2017 | 17.20 | 17.35 | 16.85 | 17.30 | 208,062 | +0.05(+0.29%) |
Apr 17, 2017 | 17.00 | 17.40 | 17.00 | 17.25 | 234,684 | +0.25(+1.47%) |
Apr 13, 2017 | 16.95 | 17.10 | 16.80 | 17.00 | 278,163 | -0.05(-0.29%) |
Apr 12, 2017 | 17.15 | 17.20 | 16.90 | 17.05 | 262,518 | -0.15(-0.87%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.95 | 17.20 | 400,410 | +0.15(+0.88%) |
Apr 10, 2017 | 16.80 | 17.15 | 16.75 | 17.05 | 370,695 | +0.25(+1.49%) |
Apr 07, 2017 | 17.20 | 17.25 | 16.75 | 16.80 | 572,496 | -0.35(-2.04%) |
Apr 06, 2017 | 17.75 | 17.75 | 16.95 | 17.15 | 624,283 | -0.55(-3.11%) |
Apr 05, 2017 | 18.05 | 18.10 | 17.60 | 17.70 | 558,183 | -0.25(-1.39%) |
Apr 04, 2017 | 17.95 | 18.15 | 17.60 | 17.95 | 403,611 | -0.10(-0.55%) |
Apr 03, 2017 | 18.35 | 18.35 | 17.80 | 18.05 | 389,099 | -0.20(-1.10%) |
Mar 31, 2017 | 17.90 | 18.40 | 17.80 | 18.25 | 528,185 | +0.40(+2.24%) |
Mar 30, 2017 | 17.80 | 17.95 | 17.75 | 17.85 | 279,035 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.02 | 17.70 | 17.80 | 282,293 | +0.00(+0.00%) |
Mar 28, 2017 | 17.60 | 17.85 | 17.55 | 17.80 | 241,995 | +0.20(+1.14%) |
Mar 27, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 391,134 | +0.00(+0.00%) |
Mar 24, 2017 | 17.75 | 17.90 | 17.45 | 17.60 | 466,090 | -0.10(-0.56%) |
Mar 23, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 376,915 | +0.45(+2.61%) |
Mar 22, 2017 | 17.25 | 17.30 | 16.85 | 17.25 | 231,804 | -0.05(-0.29%) |
Mar 21, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 320,698 | -0.10(-0.57%) |
Mar 20, 2017 | 17.05 | 17.70 | 16.85 | 17.40 | 322,357 | +0.35(+2.05%) |
Mar 17, 2017 | 17.00 | 17.25 | 16.90 | 17.05 | 748,605 | +0.20(+1.19%) |
Mar 16, 2017 | 16.90 | 17.15 | 16.80 | 16.85 | 259,462 | -0.05(-0.30%) |
Mar 15, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 478,804 | +0.10(+0.60%) |
Mar 14, 2017 | 16.60 | 16.90 | 16.40 | 16.80 | 397,233 | +0.20(+1.20%) |
Mar 13, 2017 | 16.75 | 16.20 | 16.60 | 401,462 | +0.30(+1.84%) | |
Mar 10, 2017 | 16.45 | 16.65 | 16.05 | 16.30 | 304,793 | +0.00(+0.00%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.25 | 16.30 | 228,455 | -0.05(-0.31%) |
Mar 08, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 350,578 | +0.00(+0.00%) |
Mar 07, 2017 | 16.55 | 16.68 | 16.30 | 16.35 | 265,607 | -0.25(-1.51%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.35 | 16.60 | 325,496 | -0.10(-0.60%) |
Mar 03, 2017 | 16.60 | 16.90 | 16.45 | 16.70 | 352,202 | +0.10(+0.60%) |
Mar 02, 2017 | 16.55 | 16.75 | 16.25 | 16.60 | 348,717 | +0.05(+0.30%) |