Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.43 | 18.43 | 18.10 | 18.13 | 10,263 | -0.14(-0.77%) |
May 30, 2017 | 17.97 | 18.48 | 17.97 | 18.27 | 14,210 | +0.23(+1.27%) |
May 29, 2017 | 17.91 | 18.10 | 17.91 | 18.04 | 7,216 | +0.14(+0.78%) |
May 26, 2017 | 17.91 | 18.00 | 17.90 | 17.90 | 3,810 | -0.05(-0.28%) |
May 25, 2017 | 18.00 | 18.10 | 17.95 | 17.95 | 7,670 | -0.04(-0.22%) |
May 24, 2017 | 18.08 | 18.10 | 17.94 | 17.99 | 9,825 | +0.04(+0.22%) |
May 23, 2017 | 17.71 | 18.04 | 17.71 | 17.95 | 10,384 | +0.27(+1.53%) |
May 19, 2017 | 17.83 | 17.91 | 17.68 | 17.68 | 10,918 | -0.18(-1.01%) |
May 18, 2017 | 17.82 | 17.94 | 17.81 | 17.86 | 9,204 | -0.09(-0.50%) |
May 17, 2017 | 18.04 | 18.05 | 17.95 | 17.95 | 7,630 | -0.08(-0.44%) |
May 16, 2017 | 18.10 | 18.10 | 17.95 | 18.03 | 3,668 | -0.08(-0.44%) |
May 15, 2017 | 18.14 | 18.16 | 17.91 | 18.11 | 8,415 | +0.14(+0.78%) |
May 12, 2017 | 18.01 | 18.10 | 17.95 | 17.97 | 2,179 | -0.08(-0.44%) |
May 11, 2017 | 18.10 | 18.10 | 17.96 | 18.05 | 5,122 | -0.02(-0.11%) |
May 10, 2017 | 18.10 | 18.12 | 17.96 | 18.07 | 16,900 | +0.00(+0.00%) |
May 09, 2017 | 17.97 | 18.10 | 17.87 | 18.07 | 7,075 | +0.27(+1.52%) |
May 08, 2017 | 18.17 | 18.17 | 17.80 | 17.80 | 9,627 | -0.20(-1.11%) |
May 05, 2017 | 18.02 | 18.05 | 17.76 | 18.00 | 11,179 | +0.09(+0.50%) |
May 04, 2017 | 17.96 | 18.00 | 17.80 | 17.91 | 14,549 | +0.11(+0.62%) |
May 03, 2017 | 17.90 | 17.94 | 17.80 | 17.80 | 9,774 | -0.11(-0.61%) |
May 02, 2017 | 17.91 | 17.96 | 17.90 | 17.91 | 2,064 | -0.04(-0.22%) |
May 01, 2017 | 18.06 | 18.10 | 17.95 | 17.95 | 6,373 | -0.12(-0.66%) |
Apr 28, 2017 | 18.00 | 18.50 | 18.00 | 18.07 | 9,183 | +0.15(+0.84%) |
Apr 27, 2017 | 17.73 | 18.14 | 17.70 | 17.92 | 9,590 | +0.22(+1.24%) |
Apr 26, 2017 | 17.85 | 17.92 | 17.55 | 17.70 | 30,684 | -0.35(-1.94%) |
Apr 25, 2017 | 17.76 | 18.05 | 17.73 | 18.05 | 39,455 | +0.05(+0.28%) |
Apr 24, 2017 | 18.29 | 18.30 | 17.90 | 18.00 | 11,995 | -0.30(-1.64%) |
Apr 21, 2017 | 18.20 | 18.30 | 18.00 | 18.30 | 18,248 | +0.05(+0.27%) |
Apr 20, 2017 | 18.44 | 18.46 | 18.22 | 18.25 | 10,079 | -0.14(-0.76%) |
Apr 19, 2017 | 18.51 | 18.51 | 18.31 | 18.39 | 9,432 | +0.00(+0.00%) |
Apr 18, 2017 | 18.41 | 18.50 | 18.35 | 18.39 | 6,632 | -0.01(-0.05%) |
Apr 17, 2017 | 18.27 | 18.43 | 18.27 | 18.40 | 9,584 | -0.22(-1.18%) |
Apr 13, 2017 | 18.56 | 18.70 | 18.56 | 18.62 | 1,953 | +0.19(+1.03%) |
Apr 12, 2017 | 18.75 | 18.85 | 18.43 | 18.43 | 7,666 | -0.40(-2.12%) |
Apr 11, 2017 | 18.92 | 19.00 | 18.75 | 18.83 | 5,679 | -0.07(-0.37%) |
Apr 10, 2017 | 18.51 | 18.90 | 18.51 | 18.90 | 20,278 | +0.30(+1.61%) |
Apr 07, 2017 | 18.53 | 18.60 | 18.32 | 18.60 | 8,750 | +0.16(+0.87%) |
Apr 06, 2017 | 18.37 | 18.49 | 18.29 | 18.44 | 6,797 | +0.08(+0.44%) |
Apr 05, 2017 | 18.67 | 18.67 | 18.35 | 18.36 | 5,660 | -0.19(-1.02%) |
Apr 04, 2017 | 18.52 | 18.75 | 18.45 | 18.55 | 26,010 | +0.04(+0.22%) |
Apr 03, 2017 | 18.40 | 18.51 | 18.25 | 18.51 | 7,811 | +0.13(+0.71%) |
Mar 31, 2017 | 18.49 | 18.55 | 18.30 | 18.38 | 6,316 | -0.10(-0.54%) |
Mar 30, 2017 | 18.45 | 18.55 | 18.30 | 18.48 | 14,266 | +0.25(+1.37%) |
Mar 29, 2017 | 18.45 | 18.45 | 18.20 | 18.23 | 7,711 | -0.28(-1.51%) |
Mar 28, 2017 | 18.41 | 18.51 | 18.28 | 18.51 | 7,757 | +0.03(+0.16%) |
Mar 27, 2017 | 18.35 | 18.87 | 18.35 | 18.48 | 16,870 | +0.13(+0.71%) |
Mar 24, 2017 | 18.49 | 18.49 | 18.30 | 18.35 | 6,220 | -0.10(-0.54%) |
Mar 23, 2017 | 18.15 | 18.46 | 18.15 | 18.45 | 5,498 | -0.05(-0.27%) |
Mar 22, 2017 | 18.25 | 18.50 | 18.15 | 18.50 | 4,520 | +0.20(+1.09%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.15 | 18.30 | 5,410 | -0.29(-1.56%) |
Mar 20, 2017 | 18.26 | 18.59 | 18.15 | 18.59 | 10,146 | +0.29(+1.58%) |
Mar 17, 2017 | 18.40 | 18.42 | 18.30 | 18.30 | 4,714 | -0.10(-0.54%) |
Mar 16, 2017 | 18.31 | 18.65 | 18.31 | 18.40 | 9,511 | +0.04(+0.22%) |
Mar 15, 2017 | 18.50 | 18.65 | 18.11 | 18.36 | 8,835 | -0.05(-0.27%) |
Mar 14, 2017 | 18.69 | 18.74 | 18.41 | 18.41 | 7,399 | -0.47(-2.49%) |
Mar 13, 2017 | 18.67 | 18.90 | 18.41 | 18.88 | 12,168 | +0.63(+3.48%) |
Mar 10, 2017 | 18.24 | 18.45 | 18.20 | 18.25 | 5,811 | +0.14(+0.75%) |
Mar 09, 2017 | 18.21 | 18.35 | 18.05 | 18.11 | 10,017 | -0.15(-0.82%) |
Mar 08, 2017 | 18.21 | 18.30 | 18.11 | 18.26 | 10,227 | -0.02(-0.11%) |
Mar 07, 2017 | 18.50 | 18.79 | 18.25 | 18.28 | 19,454 | -0.14(-0.76%) |
Mar 06, 2017 | 18.78 | 18.78 | 18.42 | 18.42 | 9,556 | -0.28(-1.50%) |
Mar 03, 2017 | 18.70 | 18.75 | 18.66 | 18.70 | 11,793 | +0.03(+0.16%) |
Mar 02, 2017 | 18.69 | 18.70 | 18.55 | 18.67 | 13,102 | +0.17(+0.92%) |