Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.03 | 17.27 | 16.55 | 16.95 | 11,515 | +0.16(+0.96%) |
May 30, 2017 | 17.19 | 17.23 | 16.01 | 16.79 | 5,313 | -0.48(-2.79%) |
May 26, 2017 | 17.59 | 17.59 | 17.27 | 17.27 | 3,730 | -0.48(-2.71%) |
May 25, 2017 | 17.96 | 17.96 | 17.75 | 17.75 | 5,098 | -0.08(-0.45%) |
May 24, 2017 | 17.79 | 17.83 | 17.71 | 17.83 | 5,016 | +0.08(+0.45%) |
May 23, 2017 | 17.59 | 17.83 | 17.59 | 17.75 | 8,738 | +0.28(+1.61%) |
May 22, 2017 | 17.55 | 17.63 | 17.47 | 17.47 | 2,699 | +0.04(+0.23%) |
May 19, 2017 | 17.67 | 17.87 | 16.91 | 17.43 | 22,539 | -0.24(-1.36%) |
May 18, 2017 | 17.39 | 17.75 | 17.39 | 17.67 | 18,718 | +0.12(+0.69%) |
May 17, 2017 | 17.39 | 17.67 | 17.39 | 17.55 | 18,900 | -0.12(-0.68%) |
May 16, 2017 | 17.43 | 17.79 | 17.23 | 17.67 | 62,919 | +0.40(+2.33%) |
May 15, 2017 | 17.03 | 17.27 | 16.91 | 17.27 | 9,231 | +0.36(+2.14%) |
May 12, 2017 | 16.75 | 17.11 | 16.75 | 16.91 | 4,940 | +0.40(+2.43%) |
May 11, 2017 | 16.59 | 16.67 | 16.35 | 16.51 | 7,510 | +0.28(+1.73%) |
May 10, 2017 | 16.71 | 16.85 | 16.19 | 16.23 | 8,466 | -0.44(-2.65%) |
May 09, 2017 | 17.67 | 17.67 | 16.55 | 16.67 | 10,492 | -0.52(-3.04%) |
May 08, 2017 | 17.67 | 17.67 | 17.19 | 17.19 | 2,882 | -0.44(-2.51%) |
May 05, 2017 | 17.67 | 17.77 | 17.59 | 17.63 | 4,708 | +0.12(+0.69%) |
May 04, 2017 | 17.43 | 17.83 | 17.43 | 17.51 | 23,897 | +0.20(+1.16%) |
May 03, 2017 | 17.43 | 17.67 | 17.11 | 17.31 | 9,680 | -0.20(-1.14%) |
May 02, 2017 | 16.95 | 17.63 | 16.95 | 17.51 | 8,296 | +0.40(+2.34%) |
May 01, 2017 | 17.67 | 17.67 | 17.03 | 17.11 | 5,092 | -0.04(-0.23%) |
Apr 28, 2017 | 17.43 | 17.63 | 17.11 | 17.15 | 5,322 | -0.44(-2.50%) |
Apr 27, 2017 | 17.55 | 18.19 | 17.35 | 17.59 | 78,653 | +0.04(+0.23%) |
Apr 26, 2017 | 17.91 | 18.39 | 17.55 | 17.55 | 45,632 | -0.36(-2.01%) |
Apr 25, 2017 | 17.91 | 18.07 | 17.91 | 17.91 | 7,161 | +0.00(+0.00%) |
Apr 24, 2017 | 18.07 | 18.19 | 17.83 | 17.91 | 9,205 | +0.04(+0.22%) |
Apr 21, 2017 | 17.35 | 17.95 | 17.35 | 17.87 | 14,708 | +0.32(+1.82%) |
Apr 20, 2017 | 16.59 | 17.55 | 16.59 | 17.55 | 12,596 | +1.08(+6.55%) |
Apr 19, 2017 | 16.57 | 16.83 | 16.39 | 16.47 | 12,708 | -0.12(-0.72%) |
Apr 18, 2017 | 16.55 | 16.83 | 16.55 | 16.59 | 2,597 | +0.32(+1.97%) |
Apr 17, 2017 | 16.35 | 16.39 | 16.23 | 16.27 | 5,657 | +0.12(+0.74%) |
Apr 13, 2017 | 16.19 | 16.19 | 16.03 | 16.15 | 8,983 | +0.12(+0.75%) |
Apr 12, 2017 | 16.31 | 16.40 | 16.03 | 16.03 | 5,654 | -0.28(-1.72%) |
Apr 11, 2017 | 15.87 | 16.31 | 15.87 | 16.31 | 4,065 | +0.40(+2.51%) |
Apr 10, 2017 | 16.13 | 16.19 | 15.91 | 15.91 | 12,044 | -0.12(-0.75%) |
Apr 07, 2017 | 15.91 | 16.15 | 15.71 | 16.03 | 7,258 | +0.12(+0.75%) |
Apr 06, 2017 | 16.39 | 16.43 | 15.47 | 15.91 | 35,441 | -0.40(-2.45%) |
Apr 05, 2017 | 17.39 | 17.39 | 16.31 | 16.31 | 23,307 | -0.88(-5.12%) |
Apr 04, 2017 | 17.67 | 17.67 | 17.19 | 17.19 | 8,169 | -0.24(-1.38%) |
Apr 03, 2017 | 17.79 | 17.99 | 17.39 | 17.43 | 39,609 | -0.44(-2.46%) |
Mar 31, 2017 | 17.71 | 17.91 | 17.61 | 17.87 | 10,360 | +0.00(+0.00%) |
Mar 30, 2017 | 17.59 | 18.11 | 17.55 | 17.87 | 9,763 | +0.60(+3.47%) |
Mar 29, 2017 | 16.83 | 17.39 | 16.79 | 17.27 | 50,134 | +0.40(+2.37%) |
Mar 28, 2017 | 16.67 | 16.87 | 16.63 | 16.87 | 24,729 | +0.28(+1.69%) |
Mar 27, 2017 | 16.39 | 16.75 | 16.27 | 16.59 | 19,519 | +0.08(+0.48%) |
Mar 24, 2017 | 16.83 | 16.91 | 16.43 | 16.51 | 8,751 | -0.68(-3.95%) |
Mar 23, 2017 | 16.87 | 17.43 | 16.87 | 17.19 | 4,271 | +0.20(+1.18%) |
Mar 22, 2017 | 17.31 | 17.31 | 16.99 | 16.99 | 10,174 | -0.16(-0.93%) |
Mar 21, 2017 | 17.55 | 17.63 | 17.15 | 17.15 | 29,194 | -0.32(-1.83%) |
Mar 20, 2017 | 17.11 | 17.59 | 17.11 | 17.47 | 10,221 | +0.36(+2.10%) |
Mar 17, 2017 | 16.71 | 17.27 | 16.71 | 17.11 | 25,677 | +0.28(+1.66%) |
Mar 16, 2017 | 16.75 | 16.91 | 16.71 | 16.83 | 9,437 | -0.12(-0.71%) |
Mar 15, 2017 | 16.59 | 16.95 | 16.47 | 16.95 | 5,418 | +0.32(+1.92%) |
Mar 14, 2017 | 16.91 | 16.91 | 16.51 | 16.63 | 2,264 | +0.12(+0.73%) |
Mar 13, 2017 | 16.15 | 16.67 | 16.15 | 16.51 | 8,923 | +0.28(+1.72%) |
Mar 10, 2017 | 16.63 | 16.63 | 15.99 | 16.23 | 16,791 | -0.24(-1.46%) |
Mar 09, 2017 | 16.99 | 17.19 | 16.47 | 16.47 | 3,796 | +0.04(+0.24%) |
Mar 08, 2017 | 16.67 | 16.71 | 16.39 | 16.43 | 13,325 | -0.12(-0.72%) |
Mar 07, 2017 | 16.87 | 16.93 | 16.55 | 16.55 | 8,274 | -0.32(-1.90%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.83 | 16.87 | 4,822 | -0.52(-2.99%) |
Mar 03, 2017 | 17.63 | 17.63 | 17.19 | 17.39 | 5,642 | -0.12(-0.68%) |
Mar 02, 2017 | 17.79 | 18.11 | 17.43 | 17.51 | 8,241 | -0.44(-2.45%) |