Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.07 | 17.20 | 17.07 | 17.20 | 54,834 | +0.11(+0.65%) |
May 30, 2017 | 17.06 | 17.17 | 17.06 | 17.09 | 74,617 | -0.01(-0.08%) |
May 26, 2017 | 17.22 | 17.22 | 17.08 | 17.10 | 43,543 | -0.12(-0.68%) |
May 25, 2017 | 17.11 | 17.25 | 17.11 | 17.22 | 55,037 | +0.11(+0.65%) |
May 24, 2017 | 17.05 | 17.13 | 17.04 | 17.11 | 57,594 | -0.01(-0.04%) |
May 23, 2017 | 16.94 | 17.15 | 16.94 | 17.11 | 80,465 | +0.18(+1.08%) |
May 22, 2017 | 16.82 | 16.99 | 16.82 | 16.93 | 43,578 | +0.12(+0.70%) |
May 19, 2017 | 16.87 | 16.96 | 16.81 | 16.81 | 69,202 | -0.06(-0.35%) |
May 18, 2017 | 16.76 | 16.94 | 16.75 | 16.87 | 59,017 | +0.06(+0.35%) |
May 17, 2017 | 16.96 | 17.00 | 16.81 | 16.81 | 109,911 | -0.19(-1.12%) |
May 16, 2017 | 16.85 | 17.00 | 16.85 | 17.00 | 75,991 | +0.12(+0.74%) |
May 15, 2017 | 16.82 | 16.91 | 16.82 | 16.88 | 63,048 | +0.04(+0.23%) |
May 12, 2017 | 16.79 | 16.87 | 16.76 | 16.84 | 86,446 | +0.09(+0.55%) |
May 11, 2017 | 16.77 | 16.81 | 16.74 | 16.75 | 88,785 | -0.09(-0.50%) |
May 10, 2017 | 16.83 | 16.92 | 16.66 | 16.83 | 186,192 | +0.03(+0.19%) |
May 09, 2017 | 16.83 | 16.95 | 16.79 | 16.80 | 45,636 | -0.07(-0.43%) |
May 08, 2017 | 16.90 | 16.92 | 16.84 | 16.87 | 151,377 | -0.06(-0.38%) |
May 05, 2017 | 16.67 | 16.94 | 16.67 | 16.94 | 64,903 | +0.20(+1.20%) |
May 04, 2017 | 16.90 | 16.93 | 16.65 | 16.74 | 201,998 | -0.16(-0.92%) |
May 03, 2017 | 16.89 | 17.00 | 16.88 | 16.89 | 205,896 | -0.03(-0.15%) |
May 02, 2017 | 16.87 | 16.96 | 16.86 | 16.92 | 107,808 | +0.06(+0.39%) |
May 01, 2017 | 16.78 | 16.88 | 16.78 | 16.85 | 80,371 | +0.11(+0.66%) |
Apr 28, 2017 | 16.57 | 16.76 | 16.57 | 16.74 | 85,874 | +0.14(+0.82%) |
Apr 27, 2017 | 16.63 | 16.67 | 16.58 | 16.61 | 68,543 | -0.04(-0.23%) |
Apr 26, 2017 | 16.59 | 16.65 | 16.58 | 16.65 | 107,996 | +0.08(+0.51%) |
Apr 25, 2017 | 16.48 | 16.61 | 16.48 | 16.56 | 92,880 | +0.03(+0.20%) |
Apr 24, 2017 | 16.52 | 16.55 | 16.44 | 16.53 | 67,924 | +0.08(+0.47%) |
Apr 21, 2017 | 16.50 | 16.51 | 16.44 | 16.45 | 74,209 | -0.07(-0.43%) |
Apr 20, 2017 | 16.44 | 16.54 | 16.42 | 16.52 | 100,507 | +0.07(+0.39%) |
Apr 19, 2017 | 16.44 | 16.53 | 16.43 | 16.46 | 84,621 | +0.05(+0.32%) |
Apr 18, 2017 | 16.40 | 16.46 | 16.35 | 16.41 | 87,948 | -0.03(-0.20%) |
Apr 17, 2017 | 16.43 | 16.68 | 16.40 | 16.44 | 200,735 | +0.05(+0.28%) |
Apr 13, 2017 | 16.41 | 16.47 | 16.31 | 16.39 | 103,292 | -0.02(-0.12%) |
Apr 12, 2017 | 16.47 | 16.52 | 16.39 | 16.41 | 42,489 | -0.10(-0.63%) |
Apr 11, 2017 | 16.41 | 16.53 | 16.35 | 16.52 | 87,865 | +0.12(+0.75%) |
Apr 10, 2017 | 16.33 | 16.47 | 16.32 | 16.39 | 102,293 | +0.04(+0.24%) |
Apr 07, 2017 | 16.28 | 16.37 | 16.28 | 16.35 | 98,973 | +0.06(+0.40%) |
Apr 06, 2017 | 16.15 | 16.35 | 16.15 | 16.29 | 120,337 | +0.06(+0.40%) |
Apr 05, 2017 | 16.25 | 16.36 | 16.22 | 16.22 | 203,990 | -0.03(-0.20%) |
Apr 04, 2017 | 15.99 | 16.37 | 15.99 | 16.26 | 159,547 | +0.13(+0.80%) |
Apr 03, 2017 | 15.99 | 16.16 | 15.99 | 16.13 | 87,456 | +0.12(+0.77%) |
Mar 31, 2017 | 16.00 | 16.08 | 16.00 | 16.01 | 81,785 | +0.00(+0.00%) |
Mar 30, 2017 | 16.02 | 16.06 | 15.99 | 16.01 | 82,628 | -0.06(-0.40%) |
Mar 29, 2017 | 15.99 | 16.08 | 15.97 | 16.07 | 42,170 | +0.10(+0.60%) |
Mar 28, 2017 | 15.93 | 16.02 | 15.92 | 15.97 | 60,011 | +0.06(+0.37%) |
Mar 27, 2017 | 15.95 | 16.01 | 15.87 | 15.92 | 146,145 | -0.08(-0.48%) |
Mar 24, 2017 | 15.97 | 16.00 | 15.94 | 15.99 | 32,125 | +0.04(+0.24%) |
Mar 23, 2017 | 15.94 | 16.06 | 15.91 | 15.95 | 94,507 | +0.00(+0.00%) |
Mar 22, 2017 | 15.82 | 16.01 | 15.79 | 15.95 | 97,487 | +0.12(+0.77%) |
Mar 21, 2017 | 15.96 | 16.02 | 15.83 | 15.83 | 111,455 | -0.12(-0.77%) |
Mar 20, 2017 | 16.01 | 16.05 | 15.95 | 15.95 | 73,932 | +0.01(+0.08%) |
Mar 17, 2017 | 16.01 | 16.01 | 15.88 | 15.94 | 51,884 | +0.02(+0.12%) |
Mar 16, 2017 | 15.81 | 16.04 | 15.80 | 15.92 | 206,238 | +0.19(+1.19%) |
Mar 15, 2017 | 15.44 | 15.79 | 15.41 | 15.73 | 184,627 | +0.28(+1.84%) |
Mar 14, 2017 | 15.58 | 15.62 | 15.42 | 15.45 | 69,461 | -0.15(-0.99%) |
Mar 13, 2017 | 15.59 | 15.64 | 15.58 | 15.61 | 62,430 | +0.01(+0.08%) |
Mar 10, 2017 | 15.63 | 15.76 | 15.52 | 15.59 | 154,131 | +0.08(+0.50%) |
Mar 09, 2017 | 15.87 | 15.91 | 15.51 | 15.52 | 317,178 | -0.43(-2.71%) |
Mar 08, 2017 | 16.08 | 16.08 | 15.87 | 15.95 | 165,135 | -0.14(-0.88%) |
Mar 07, 2017 | 15.97 | 16.12 | 15.97 | 16.09 | 151,533 | +0.06(+0.36%) |
Mar 06, 2017 | 15.86 | 16.05 | 15.85 | 16.03 | 187,430 | +0.20(+1.25%) |
Mar 03, 2017 | 15.74 | 15.85 | 15.74 | 15.83 | 140,767 | +0.12(+0.73%) |
Mar 02, 2017 | 15.72 | 15.74 | 15.64 | 15.72 | 239,823 | -0.01(-0.04%) |